BiG | O banco que entende os seus valores.

Valmet Oyj (VALMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	315.690	1,83%	21,68	21,64	22,28	22,22
29/04/2026	341.450	-0,91%	22,10	21,76	22,52	21,82
28/04/2026	342.550	-8,86%	23,98	21,94	24,00	22,02
27/04/2026	199.040	-0,82%	24,44	24,10	24,50	24,16
24/04/2026	228.190	-2,01%	24,92	24,24	24,94	24,36
23/04/2026	241.980	-0,64%	24,86	24,58	25,16	24,86
22/04/2026	169.180	-0,40%	25,38	24,90	25,40	25,02
21/04/2026	197.240	-2,03%	25,68	25,08	25,68	25,12
20/04/2026	222.240	-1,08%	25,66	25,42	25,74	25,64
17/04/2026	162.380	2,45%	25,36	25,30	26,18	25,92
16/04/2026	220.260	0,40%	25,30	25,22	25,50	25,30
15/04/2026	200.710	-0,71%	25,26	25,00	25,50	25,20
14/04/2026	243.510	-1,09%	25,62	25,04	25,68	25,38
13/04/2026	220.560	-0,08%	25,36	25,36	25,66	25,66
10/04/2026	225.110	-0,16%	25,72	25,58	26,20	25,68
09/04/2026	217.820	-0,62%	25,72	25,34	25,80	25,72
08/04/2026	200.980	4,78%	25,64	25,46	25,88	25,88
07/04/2026	294.640	0,98%	24,40	24,25	24,84	24,70
02/04/2026	281.180	-0,89%	24,13	24,13	24,47	24,46
01/04/2026	215.660	-0,28%	24,84	24,54	25,12	24,68
31/03/2026	268.490	2,57%	24,38	24,20	24,75	24,75
30/03/2026	278.570	0,33%	24,03	23,97	24,41	24,13
27/03/2026	356.450	-1,68%	24,55	23,95	24,69	24,05
26/03/2026	314.270	-1,89%	24,67	24,24	24,91	24,46
25/03/2026	319.080	-0,56%	25,02	24,92	25,59	24,93
24/03/2026	335.730	-0,24%	24,95	24,59	25,15	25,07
23/03/2026	349.820	2,11%	24,28	24,00	25,43	25,13
20/03/2026	297.620	-3,07%	25,36	24,44	25,51	24,61
19/03/2026	307.630	-1,44%	25,75	25,10	25,88	25,39
18/03/2026	314.840	-1,90%	26,52	25,74	26,83	25,76
17/03/2026	292.440	-0,57%	26,23	26,19	26,52	26,26
16/03/2026	291.820	0,96%	26,43	26,12	26,61	26,41
13/03/2026	267.970	-3,36%	27,09	26,16	27,09	26,16
12/03/2026	240.980	-0,59%	26,99	26,94	27,25	27,07
11/03/2026	244.480	1,57%	26,86	26,65	27,31	27,23
10/03/2026	266.390	-0,26%	26,75	26,75	27,35	26,81
09/03/2026	322.670	-0,74%	26,31	26,01	27,02	26,88
06/03/2026	259.690	0,11%	27,20	26,72	27,38	27,08
05/03/2026	293.150	0,04%	26,76	26,74	27,26	27,05
04/03/2026	254.310	-0,37%	26,90	26,76	27,24	27,04
03/03/2026	268.330	-1,02%	27,14	26,72	27,28	27,14
02/03/2026	242.840	-2,90%	27,62	27,24	27,84	27,42
27/02/2026	242.200	-0,32%	28,29	28,12	28,56	28,24
26/02/2026	248.500	-0,14%	28,31	28,10	28,45	28,33
25/02/2026	245.300	-0,14%	28,42	28,22	28,69	28,37
24/02/2026	266.700	1,32%	28,06	28,04	28,50	28,41
23/02/2026	276.150	-1,34%	28,21	27,95	28,35	28,04
20/02/2026	198.850	1,10%	28,13	27,92	28,59	28,42
19/02/2026	217.350	-0,95%	28,39	28,00	28,52	28,11
18/02/2026	175.200	2,27%	27,78	27,75	28,46	28,38
17/02/2026	229.160	0,51%	27,50	27,39	27,78	27,75
16/02/2026	222.180	-1,78%	28,13	27,55	28,20	27,61
13/02/2026	277.900	-0,04%	28,12	27,70	28,19	28,11
12/02/2026	286.360	-3,17%	29,07	28,06	29,29	28,12
11/02/2026	287.300	5,37%	27,60	27,31	29,11	29,04
10/02/2026	296.880	0,92%	27,24	27,24	27,63	27,56
09/02/2026	250.350	-1,23%	27,94	27,09	27,97	27,31
06/02/2026	297.840	-7,46%	28,24	26,79	28,24	27,65
05/02/2026	254.260	-0,53%	30,14	29,74	30,19	29,88
04/02/2026	233.550	2,42%	29,37	29,36	30,32	30,04
03/02/2026	245.920	1,56%	28,97	28,97	29,65	29,33
02/02/2026	260.960	0,31%	28,47	28,45	29,05	28,88
30/01/2026	252.470	-1,74%	29,22	28,33	29,24	28,79
29/01/2026	272.470	0,07%	29,37	28,93	29,50	29,30
28/01/2026	270.760	0,79%	29,29	29,17	29,45	29,28
27/01/2026	234.460	-0,24%	29,21	28,97	29,24	29,05
26/01/2026	273.210	-0,92%	29,36	28,90	29,44	29,12
23/01/2026	250.790	-0,68%	29,56	29,21	29,57	29,39
22/01/2026	292.960	1,23%	29,24	29,15	29,73	29,59
21/01/2026	280.900	3,36%	28,38	28,38	29,35	29,23
20/01/2026	235.160	-2,31%	28,83	28,25	28,87	28,28
19/01/2026	285.440	-3,27%	29,44	28,65	29,45	28,95
16/01/2026	210.250	0,44%	29,76	29,64	29,94	29,93
15/01/2026	263.120	1,09%	29,63	29,33	29,89	29,80
14/01/2026	188.020	1,38%	29,07	28,91	29,48	29,48
13/01/2026	292.760	-1,05%	29,38	28,99	29,40	29,08
12/01/2026	328.410	0,14%	29,41	29,05	29,43	29,39
09/01/2026	311.180	1,17%	29,00	28,81	29,36	29,35
08/01/2026	385.240	-0,85%	29,17	28,89	29,30	29,01
07/01/2026	372.750	3,06%	28,38	28,37	29,50	29,26
06/01/2026	336.540	0,28%	28,36	28,16	28,42	28,39
05/01/2026	414.760	-0,04%	28,38	27,70	28,45	28,31
02/01/2026	402.400	-0,07%	28,23	27,95	28,37	28,32
30/12/2025	181.980	1,80%	27,85	27,81	28,39	28,34
29/12/2025	409.210	1,24%	27,53	27,48	27,93	27,84
23/12/2025	396.180	0,81%	27,28	27,24	27,62	27,50
22/12/2025	401.170	2,21%	26,70	26,70	27,36	27,28
19/12/2025	401.750	-0,15%	26,76	26,60	26,83	26,69
18/12/2025	400.780	1,37%	26,42	26,42	26,86	26,73
17/12/2025	385.660	0,00%	26,40	26,36	26,85	26,37
16/12/2025	399.950	1,00%	25,99	25,97	26,41	26,37
15/12/2025	413.670	-1,66%	26,62	26,02	26,62	26,11
12/12/2025	346.610	-1,85%	27,07	26,47	27,12	26,55
11/12/2025	353.580	1,39%	26,40	26,26	27,10	27,05
10/12/2025	403.060	-5,59%	28,26	26,25	28,27	26,68
09/12/2025	312.860	-1,12%	28,60	28,21	28,64	28,26
08/12/2025	365.530	1,93%	28,77	28,49	28,80	28,58
05/12/2025	340.980	-2,67%	28,85	28,04	28,88	28,04
04/12/2025	365.750	1,59%	28,42	28,24	28,93	28,81
03/12/2025	542.210	1,54%	27,95	27,90	28,43	28,36