Valero Energy Corporation (BVMF:VLOE34)
Brazil · Delayed Price · Currency is BRL 502.74
+17.24 (3.55%)
At close: Jan 14, 2026
Valero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 506.70 | 506.70 | 506.70 | 506.70 | 506.70 | 1.69% | 2 |
| Jan 20, 2026 | 501.50 | 501.50 | 498.30 | 498.30 | 498.30 | -0.88% | 3 |
| Jan 14, 2026 | 504.25 | 510.00 | 502.74 | 502.74 | 502.74 | 3.55% | 925 |
| Jan 12, 2026 | 492.50 | 492.50 | 485.50 | 485.50 | 485.50 | -2.03% | 12 |
| Jan 9, 2026 | 521.04 | 521.04 | 494.00 | 495.56 | 495.56 | -3.96% | 27 |
| Jan 8, 2026 | 501.00 | 516.00 | 493.00 | 516.00 | 516.00 | 3.56% | 531 |
| Jan 7, 2026 | 505.92 | 505.92 | 496.79 | 498.24 | 498.24 | 3.76% | 742 |
| Jan 6, 2026 | 488.53 | 495.88 | 479.71 | 480.20 | 480.20 | 7.36% | 615 |
| Jan 2, 2026 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - | 2 |
| Dec 18, 2025 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | 0.51% | 2 |
| Dec 16, 2025 | 445.05 | 445.05 | 445.05 | 445.05 | 445.05 | -1.88% | 1 |
| Dec 12, 2025 | 453.56 | 453.56 | 453.56 | 453.56 | 453.56 | -5.03% | 1 |
| Dec 11, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | - | 2 |
| Dec 10, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | 2.33% | 11 |
| Dec 4, 2025 | 467.65 | 467.65 | 466.71 | 466.71 | 466.71 | -2.61% | 15 |
| Dec 1, 2025 | 445.24 | 479.22 | 445.24 | 479.22 | 479.22 | 0.36% | 22 |
| Nov 11, 2025 | 475.17 | 477.52 | 475.17 | 477.52 | 475.48 | 0.88% | 51 |
| Nov 6, 2025 | 472.88 | 473.34 | 472.88 | 473.34 | 471.32 | 8.12% | 11 |
| Oct 3, 2025 | 437.80 | 437.80 | 437.80 | 437.80 | 435.93 | -1.97% | 3 |
| Oct 1, 2025 | 448.20 | 448.20 | 446.60 | 446.60 | 444.69 | -2.04% | 2 |
| Sep 29, 2025 | 456.84 | 456.84 | 455.90 | 455.90 | 453.95 | -2.41% | 16 |
| Sep 26, 2025 | 467.18 | 467.18 | 467.18 | 467.18 | 465.18 | 5.13% | 33 |
| Sep 23, 2025 | 424.21 | 444.40 | 424.21 | 444.40 | 442.50 | 4.76% | 2 |
| Sep 8, 2025 | 424.20 | 424.20 | 424.20 | 424.20 | 422.39 | 0.60% | 4 |
| Sep 5, 2025 | 421.68 | 421.68 | 421.68 | 421.68 | 419.88 | 1.83% | 7 |
| Sep 2, 2025 | 414.10 | 414.10 | 414.10 | 414.10 | 412.33 | 1.97% | 8 |
| Aug 28, 2025 | 406.08 | 406.08 | 406.08 | 406.08 | 404.34 | 1.88% | 1 |
| Aug 25, 2025 | 398.58 | 398.58 | 398.58 | 398.58 | 396.88 | 3.71% | 5 |
| Aug 20, 2025 | 378.10 | 384.31 | 378.10 | 384.31 | 382.67 | 5.97% | 15 |
| Aug 14, 2025 | 362.67 | 362.67 | 362.67 | 362.67 | 361.12 | -0.94% | 26 |
| Aug 13, 2025 | 366.12 | 366.12 | 366.12 | 366.12 | 364.55 | 1.73% | 26 |
| Aug 12, 2025 | 357.00 | 359.90 | 355.70 | 359.90 | 358.36 | 0.77% | 6 |
| Aug 11, 2025 | 357.29 | 359.28 | 357.15 | 357.15 | 355.62 | -10.13% | 296 |
| Jul 29, 2025 | 397.39 | 397.39 | 397.39 | 397.39 | 393.62 | 0.09% | 4 |
| Jul 25, 2025 | 397.02 | 397.02 | 397.02 | 397.02 | 393.25 | -2.50% | 11 |