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 > >>
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
17/09/2025	713.100	-0,69%	30,48	30,18	30,70	30,26
16/09/2025	490.460	-0,55%	30,66	30,39	30,90	30,47
15/09/2025	474.740	0,20%	30,62	30,53	30,87	30,64
12/09/2025	710.400	-0,20%	30,65	30,38	30,80	30,58
11/09/2025	758.600	0,99%	30,32	30,28	30,94	30,64
10/09/2025	703.500	-0,62%	30,56	30,23	30,82	30,34
09/09/2025	787.200	-0,55%	30,65	30,38	31,04	30,53
08/09/2025	738.300	2,71%	29,95	29,89	30,85	30,70
05/09/2025	887.700	1,43%	29,53	29,51	29,97	29,89
04/09/2025	913.600	0,07%	29,46	29,30	29,62	29,47
03/09/2025	914.700	0,68%	29,21	29,19	29,71	29,45
02/09/2025	785.200	-2,30%	29,75	29,09	29,89	29,25
01/09/2025	937.500	1,05%	29,70	29,65	30,12	29,94
29/08/2025	914.300	-0,50%	29,73	29,51	29,92	29,63
28/08/2025	712.700	0,51%	29,64	29,63	30,02	29,78
27/08/2025	784.200	-1,36%	30,03	29,50	30,03	29,63
26/08/2025	688.000	0,70%	29,77	29,58	30,19	30,04
25/08/2025	730.200	-0,67%	29,98	29,79	30,16	29,83
22/08/2025	857.000	1,45%	29,55	29,51	30,09	30,03
21/08/2025	815.000	-0,67%	29,78	29,57	29,79	29,60
20/08/2025	746.500	-0,80%	30,02	29,62	30,02	29,80
19/08/2025	732.000	1,69%	29,51	29,51	30,36	30,04
18/08/2025	876.000	-2,28%	30,25	29,47	30,25	29,54
15/08/2025	807.200	-0,30%	30,38	30,16	30,56	30,23
14/08/2025	816.400	-2,04%	30,83	30,15	30,98	30,32
13/08/2025	797.800	-0,77%	31,21	30,86	31,37	30,95
12/08/2025	826.400	0,29%	31,17	30,96	31,31	31,19
11/08/2025	818.100	-1,95%	31,79	30,98	31,79	31,10
08/08/2025	1.324.800	1,70%	31,19	31,14	31,74	31,72
07/08/2025	1.287.800	1,50%	30,86	30,79	31,63	31,19
06/08/2025	1.275.900	-1,00%	30,92	30,70	31,50	30,73
05/08/2025	1.087.800	-0,29%	31,21	31,04	31,54	31,04
04/08/2025	1.224.100	-0,80%	31,59	31,05	31,59	31,13
01/08/2025	1.368.300	-0,73%	31,46	31,27	31,75	31,38
31/07/2025	1.345.000	-0,66%	31,85	31,53	31,92	31,61
30/07/2025	1.243.400	1,60%	31,38	31,29	32,12	31,82
29/07/2025	1.305.500	0,38%	31,31	31,12	31,65	31,32
28/07/2025	1.220.800	-0,98%	31,62	30,87	31,77	31,20
25/07/2025	1.403.800	1,32%	31,13	31,03	31,71	31,51
24/07/2025	1.270.100	4,54%	30,05	29,98	31,28	31,10
23/07/2025	1.312.500	12,39%	28,14	27,78	29,94	29,75
22/07/2025	1.578.200	-2,04%	26,99	26,21	27,01	26,47
21/07/2025	1.667.100	1,89%	26,54	26,54	27,48	27,02
18/07/2025	1.163.500	-0,86%	26,83	26,49	26,94	26,52
17/07/2025	982.800	0,64%	26,55	26,52	27,06	26,75
16/07/2025	1.016.200	-0,86%	26,73	26,29	26,77	26,58