Valero Energy Corporation (BVMF:VLOE34)
Brazil · Delayed Price · Currency is BRL 616.77
-29.27 (-4.53%)
At close: Mar 25, 2026
BVMF:VLOE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 623.70 | 623.70 | 616.77 | 616.77 | 616.77 | -4.53% | 8 |
| Mar 24, 2026 | 632.32 | 646.04 | 632.32 | 646.04 | 646.04 | 4.50% | 13 |
| Mar 23, 2026 | 627.20 | 627.20 | 618.24 | 618.24 | 618.24 | -3.55% | 7 |
| Mar 20, 2026 | 638.40 | 643.72 | 638.40 | 641.00 | 641.00 | 0.05% | 550 |
| Mar 19, 2026 | 640.71 | 640.71 | 640.71 | 640.71 | 640.71 | 2.67% | 9 |
| Mar 18, 2026 | 630.74 | 630.74 | 620.37 | 624.03 | 624.03 | 1.87% | 17 |
| Mar 17, 2026 | 612.56 | 612.56 | 612.56 | 612.56 | 612.56 | - | 2 |
| Mar 16, 2026 | 611.94 | 612.56 | 609.46 | 612.56 | 612.56 | -1.20% | 8 |
| Mar 13, 2026 | 627.60 | 627.60 | 620.00 | 620.00 | 620.00 | -1.21% | 5 |
| Mar 12, 2026 | 601.80 | 631.20 | 601.80 | 627.60 | 627.60 | 7.35% | 22 |
| Mar 11, 2026 | 585.76 | 585.76 | 584.64 | 584.64 | 584.64 | 4.09% | 3 |
| Mar 10, 2026 | 557.76 | 562.24 | 557.76 | 561.68 | 561.68 | -5.56% | 17 |
| Mar 9, 2026 | 594.72 | 594.72 | 594.72 | 594.72 | 594.72 | -0.40% | 4 |
| Mar 5, 2026 | 600.00 | 600.00 | 597.08 | 597.08 | 597.08 | 2.64% | 10 |
| Mar 4, 2026 | 562.02 | 584.64 | 562.02 | 581.74 | 581.74 | 0.59% | 44 |
| Mar 3, 2026 | 575.00 | 578.34 | 575.00 | 578.34 | 578.34 | 3.73% | 10 |
| Mar 2, 2026 | 525.76 | 557.56 | 525.76 | 557.56 | 557.56 | 6.05% | 392 |
| Feb 26, 2026 | 525.76 | 525.76 | 525.76 | 525.76 | 525.76 | 2.96% | 2 |
| Feb 25, 2026 | 510.64 | 510.64 | 510.64 | 510.64 | 510.64 | 0.23% | 20 |
| Feb 24, 2026 | 509.49 | 509.49 | 509.49 | 509.49 | 509.49 | -1.13% | 1 |
| Feb 19, 2026 | 515.32 | 515.32 | 515.32 | 515.32 | 515.32 | -0.80% | 7 |
| Feb 18, 2026 | 519.48 | 519.48 | 519.48 | 519.48 | 519.48 | -1.14% | 10 |
| Feb 12, 2026 | 534.24 | 534.24 | 525.45 | 525.45 | 525.45 | -1.65% | 5 |
| Feb 10, 2026 | 534.24 | 534.24 | 534.24 | 534.24 | 534.24 | - | 10 |
| Feb 9, 2026 | 534.24 | 534.24 | 534.24 | 534.24 | 534.24 | 0.96% | 4 |
| Feb 6, 2026 | 524.83 | 529.17 | 524.83 | 529.17 | 529.17 | 4.28% | 403 |
| Feb 5, 2026 | 508.10 | 510.16 | 503.40 | 507.43 | 507.43 | -1.28% | 1,212 |
| Feb 4, 2026 | 510.00 | 519.99 | 510.00 | 514.00 | 514.00 | 9.41% | 436 |
| Feb 2, 2026 | 469.81 | 469.81 | 469.81 | 469.81 | 467.65 | -2.80% | 2 |
| Jan 29, 2026 | 483.36 | 483.36 | 483.36 | 483.36 | 481.14 | 0.35% | 1 |
| Jan 27, 2026 | 473.98 | 481.66 | 473.98 | 481.66 | 479.45 | -0.41% | 10 |
| Jan 26, 2026 | 505.19 | 505.19 | 483.63 | 483.63 | 481.41 | -2.42% | 7 |
| Jan 23, 2026 | 510.80 | 510.80 | 495.60 | 495.60 | 493.33 | -2.19% | 501 |
| Jan 21, 2026 | 506.70 | 506.70 | 506.70 | 506.70 | 504.37 | 1.69% | 2 |
| Jan 20, 2026 | 501.50 | 501.50 | 498.30 | 498.30 | 496.01 | -0.88% | 3 |
| Jan 14, 2026 | 504.25 | 510.00 | 502.74 | 502.74 | 500.43 | 3.55% | 925 |
| Jan 12, 2026 | 492.50 | 492.50 | 485.50 | 485.50 | 483.27 | -2.03% | 12 |
| Jan 9, 2026 | 521.04 | 521.04 | 494.00 | 495.56 | 493.29 | -3.96% | 27 |
| Jan 8, 2026 | 501.00 | 516.00 | 493.00 | 516.00 | 513.63 | 3.56% | 531 |
| Jan 7, 2026 | 505.92 | 505.92 | 496.79 | 498.24 | 495.95 | 3.76% | 742 |
| Jan 6, 2026 | 488.53 | 495.88 | 479.71 | 480.20 | 478.00 | 7.36% | 615 |
| Jan 2, 2026 | 447.30 | 447.30 | 447.30 | 447.30 | 445.25 | - | 2 |
| Dec 18, 2025 | 447.30 | 447.30 | 447.30 | 447.30 | 445.25 | 0.51% | 2 |
| Dec 16, 2025 | 445.05 | 445.05 | 445.05 | 445.05 | 443.01 | -1.88% | 1 |
| Dec 12, 2025 | 453.56 | 453.56 | 453.56 | 453.56 | 451.48 | -5.03% | 1 |
| Dec 11, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 475.41 | - | 2 |
| Dec 10, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 475.41 | 2.33% | 11 |
| Dec 4, 2025 | 467.65 | 467.65 | 466.71 | 466.71 | 464.57 | -2.61% | 15 |
| Dec 1, 2025 | 445.24 | 479.22 | 445.24 | 479.22 | 477.02 | 0.36% | 22 |
| Nov 11, 2025 | 475.17 | 477.52 | 475.17 | 477.52 | 473.23 | 0.88% | 51 |