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 > >>
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
02/12/2025	924.900	0,47%	27,82	27,75	28,06	27,93
01/12/2025	935.100	-1,07%	28,11	27,74	28,16	27,80
28/11/2025	876.400	-0,14%	28,14	27,90	28,22	28,10
27/11/2025	805.700	0,14%	28,06	27,99	28,31	28,14
26/11/2025	851.900	-0,67%	28,37	27,93	28,40	28,10
25/11/2025	984.200	2,17%	27,68	27,54	28,31	28,29
24/11/2025	966.200	0,18%	27,72	27,55	27,85	27,69
21/11/2025	899.900	2,41%	27,03	26,76	27,74	27,64
20/11/2025	823.400	-1,78%	27,66	26,95	27,83	26,99
19/11/2025	823.500	1,36%	27,06	27,01	27,60	27,48
18/11/2025	793.700	-1,92%	27,44	27,02	27,46	27,11
17/11/2025	712.600	-1,53%	28,10	27,56	28,14	27,64
14/11/2025	811.500	-1,27%	28,43	27,76	28,47	28,07
13/11/2025	834.400	-0,35%	28,57	28,31	28,81	28,43
12/11/2025	764.750	2,08%	28,00	27,84	28,57	28,53
11/11/2025	859.700	0,25%	27,84	27,62	27,99	27,95
10/11/2025	809.000	2,24%	28,05	27,71	28,06	27,88
07/11/2025	501.900	-0,51%	27,46	27,06	27,58	27,27
06/11/2025	791.400	0,44%	27,22	27,11	27,74	27,41
05/11/2025	895.000	0,59%	27,08	26,88	27,61	27,29
04/11/2025	734.760	-3,38%	27,87	27,12	27,87	27,13
03/11/2025	634.900	-0,32%	28,23	27,98	28,35	28,08
31/10/2025	879.300	1,55%	27,42	27,42	28,42	28,17
30/10/2025	847.700	1,06%	27,30	27,22	28,10	27,74
29/10/2025	834.600	-5,54%	28,36	27,33	29,00	27,45
28/10/2025	849.800	0,69%	28,80	28,60	29,25	29,06
27/10/2025	755.800	-0,31%	29,11	28,78	29,18	28,86
24/10/2025	826.800	0,52%	28,86	28,78	29,19	28,95
23/10/2025	994.400	2,42%	28,15	28,05	29,08	28,80
22/10/2025	959.700	0,82%	27,89	27,66	28,12	28,12
21/10/2025	840.300	0,90%	27,60	27,47	28,01	27,89
20/10/2025	949.500	1,66%	27,26	27,10	27,65	27,64
17/10/2025	990.800	-0,37%	27,11	26,88	27,29	27,19
16/10/2025	919.800	0,92%	27,03	26,96	27,42	27,29
15/10/2025	819.200	-1,17%	27,47	26,88	27,49	27,04
14/10/2025	727.100	-0,04%	27,18	26,95	27,43	27,36
13/10/2025	815.700	0,96%	27,41	27,17	27,56	27,37
10/10/2025	802.600	-1,67%	27,58	27,07	27,83	27,11
09/10/2025	806.600	0,04%	27,56	27,40	27,94	27,57
08/10/2025	872.100	-0,25%	27,67	27,50	27,72	27,56
07/10/2025	919.100	-0,29%	27,68	27,57	27,96	27,63
06/10/2025	818.500	0,62%	28,15	27,58	28,16	27,71
03/10/2025	819.110	-3,67%	28,65	27,47	28,65	27,54
02/10/2025	863.600	1,24%	28,32	28,13	28,64	28,59
01/10/2025	984.200	-0,25%	28,23	28,01	28,43	28,24
30/09/2025	937.600	-1,01%	28,57	27,57	28,57	28,31
29/09/2025	908.400	-0,97%	28,94	28,48	29,01	28,60
26/09/2025	886.800	-3,05%	29,01	28,81	29,15	28,88
25/09/2025	815.600	-2,14%	30,43	29,66	30,50	29,79
24/09/2025	816.000	-1,23%	30,88	30,39	30,92	30,44
23/09/2025	827.200	1,88%	30,26	30,24	30,95	30,82
22/09/2025	604.450	-0,26%	30,31	30,14	30,52	30,25
19/09/2025	775.300	-0,26%	30,40	30,25	30,75	30,33
18/09/2025	631.300	0,50%	30,29	30,27	30,85	30,41