Mercado abrirá em 2 h 39 min

Valaris Limited (VAL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,18-0,88 (-1,20%)
No fechamento: 04:00PM EDT
72,18 0,00 (0,00%)
Pós-fechamento: 06:10PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202472,8572,8571,4472,1872,181.531.400
24 de jun. de 202472,8574,1572,3673,0673,061.696.900
21 de jun. de 202472,4572,9271,1072,8472,842.352.900
20 de jun. de 202472,6873,8272,0472,5372,531.976.100
18 de jun. de 202472,4673,1272,1172,3572,351.853.100
17 de jun. de 202472,1573,1771,7372,2972,29616.600
14 de jun. de 202475,1275,6271,9672,1572,151.224.400
13 de jun. de 202477,0177,8775,2875,6875,681.007.500
12 de jun. de 202477,3978,5076,7677,5877,58948.300
11 de jun. de 202476,0277,0075,0075,9075,90758.400
10 de jun. de 202472,4977,8972,2377,0677,061.661.300
07 de jun. de 202470,3472,1170,3471,0171,01408.600
06 de jun. de 202471,7371,9570,6570,7270,72576.200
05 de jun. de 202471,3972,3371,0571,9871,98928.900
04 de jun. de 202473,0073,1170,4671,1171,111.015.000
03 de jun. de 202477,1577,3272,8973,2873,281.208.400
31 de mai. de 202475,2777,5875,1177,4077,40711.600
30 de mai. de 202474,7076,5074,7075,5575,55607.500
29 de mai. de 202475,3375,5174,5074,6274,62678.700
28 de mai. de 202473,9876,2473,7575,7875,78741.500
24 de mai. de 202474,1074,6372,7972,9972,99730.500
23 de mai. de 202475,1276,5273,7273,8073,80670.400
22 de mai. de 202477,1277,1674,0475,2175,21567.000
21 de mai. de 202476,6577,7376,6577,4577,45521.500
20 de mai. de 202476,9077,9276,4177,2577,25754.000
17 de mai. de 202476,9277,0075,9776,6076,60700.300
16 de mai. de 202475,9776,7975,7876,5676,56715.800
15 de mai. de 202476,3076,4473,9875,9775,97764.400
14 de mai. de 202474,2075,8872,8275,6775,67907.000
13 de mai. de 202473,7874,2972,6874,0374,03602.400
10 de mai. de 202474,6975,4072,6072,9072,90699.600
09 de mai. de 202473,8674,5973,3874,5974,59855.400
08 de mai. de 202471,7874,2871,4473,6073,601.329.300
07 de mai. de 202470,9672,1270,7271,9071,901.108.100
06 de mai. de 202468,9570,9668,6170,8070,80902.600
03 de mai. de 202466,1268,4766,1268,2568,251.181.700
02 de mai. de 202466,2068,2164,7965,0565,051.950.600
01 de mai. de 202464,5765,5763,6064,0664,061.358.500
30 de abr. de 202468,5268,9664,5265,0665,061.585.900
29 de abr. de 202469,7870,7268,8669,0869,08593.100
26 de abr. de 202468,0169,4867,8669,2069,20464.200
25 de abr. de 202467,0668,0166,5567,7867,78555.300
24 de abr. de 202468,7269,2067,0067,4767,47519.900
23 de abr. de 202467,8569,3467,7869,1269,12473.700
22 de abr. de 202468,0968,7567,0468,1668,16538.900
19 de abr. de 202466,9968,9766,9068,4868,48591.600
18 de abr. de 202468,5469,2167,0167,0667,06442.900
17 de abr. de 202469,2770,7667,9267,9367,93660.800
16 de abr. de 202469,4369,8168,7769,3169,31488.400
15 de abr. de 202471,1771,8969,6569,8569,85421.800
12 de abr. de 202471,2272,1369,8170,8370,83810.500
11 de abr. de 202473,2173,2170,7871,1071,10641.000
10 de abr. de 202472,0373,6571,5272,7372,73682.500
09 de abr. de 202472,8673,4570,7972,7472,74926.100
08 de abr. de 202474,2274,6872,2972,6272,62749.700
05 de abr. de 202472,4374,3671,9973,7173,711.298.500
04 de abr. de 202474,7476,0072,9573,3773,371.316.400
03 de abr. de 202474,5977,0974,2176,6676,66914.200
02 de abr. de 202474,0175,3673,6274,5974,59941.100
01 de abr. de 202475,7575,9073,7273,7373,73727.500
28 de mar. de 202474,6376,0074,0575,2675,26862.400
27 de mar. de 202471,6973,7871,6073,7773,77607.300
26 de mar. de 202472,7672,7670,5971,9871,98968.000
25 de mar. de 202473,0073,6471,1472,0372,03942.800
22 de mar. de 202473,8974,4772,8673,4773,47622.500
21 de mar. de 202473,5374,4773,5274,3374,33752.500
20 de mar. de 202472,7774,3871,8973,8473,84643.900
19 de mar. de 202471,1873,4571,1873,1973,19597.600
18 de mar. de 202471,6571,9570,4171,0871,08709.800
15 de mar. de 202471,2473,0970,7270,7870,781.262.500
14 de mar. de 202470,4872,2070,4871,5671,56904.700
13 de mar. de 202469,3770,6169,3770,4870,48610.400
12 de mar. de 202469,0969,2168,0168,6268,62923.700
11 de mar. de 202465,7569,5865,7369,3769,371.015.800
08 de mar. de 202467,6467,9965,8666,0266,02886.900
07 de mar. de 202465,8567,5565,6767,5167,51943.200
06 de mar. de 202466,4467,1065,2665,5665,56615.600
05 de mar. de 202465,3766,8464,8265,2765,27593.400
04 de mar. de 202465,5066,5665,0265,9965,99563.800
01 de mar. de 202464,3866,7564,1465,6865,681.411.200
29 de fev. de 202464,0165,7562,7463,0563,05877.000
28 de fev. de 202465,0265,5463,3663,3763,37949.900
27 de fev. de 202465,9566,8764,8065,2965,291.146.800
26 de fev. de 202466,8367,7065,0866,1766,17798.200
23 de fev. de 202467,5868,0065,3367,1567,151.171.500
22 de fev. de 202469,1671,7867,9768,4868,482.534.200
21 de fev. de 202463,4166,2162,9066,1066,101.276.700
20 de fev. de 202462,9363,7962,1162,9462,94819.400
16 de fev. de 202464,9264,9863,2864,0364,03703.400
15 de fev. de 202464,2565,2663,4264,8564,851.010.600
14 de fev. de 202465,9466,5064,0464,6164,61771.700
13 de fev. de 202465,7166,6564,3465,4465,44776.700
12 de fev. de 202464,7566,9464,7566,2366,23953.000
09 de fev. de 202464,3164,8963,6364,6564,65734.100
08 de fev. de 202462,4165,5562,3364,8764,871.288.100
07 de fev. de 202462,5662,9561,5262,2462,24690.000
06 de fev. de 202461,1062,6860,7362,3862,38752.600
05 de fev. de 202461,0061,5460,0660,7660,76769.600
02 de fev. de 202461,0561,4460,5061,0461,04890.800
01 de fev. de 202462,2463,2160,4961,4561,451.211.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...