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 >
29/04/2025	1.998.500	0,53%	26,16	26,02	26,72	26,31
28/04/2025	2.755.800	-0,27%	26,09	25,73	26,32	26,17
25/04/2025	2.087.600	-0,42%	26,39	26,02	26,46	26,24
24/04/2025	2.117.900	2,33%	25,73	25,17	26,37	26,35
23/04/2025	2.092.300	9,48%	24,43	24,22	26,04	25,75
22/04/2025	2.358.400	0,90%	23,22	22,77	23,52	23,52
17/04/2025	2.251.000	1,22%	23,29	23,10	23,56	23,31
16/04/2025	2.309.500	-1,62%	23,05	22,92	23,39	23,03
15/04/2025	2.300.000	0,99%	23,13	23,13	23,57	23,41
14/04/2025	2.283.000	1,31%	23,02	22,72	23,27	23,18
11/04/2025	2.493.400	1,10%	22,79	21,81	22,96	22,88
10/04/2025	3.288.300	-3,78%	23,28	21,66	24,08	22,63
09/04/2025	2.557.600	7,50%	21,78	21,23	23,64	23,52
08/04/2025	3.381.600	-3,27%	22,49	21,58	22,95	21,88
07/04/2025	2.586.100	-1,05%	22,25	21,03	22,99	22,62
04/04/2025	2.457.900	-3,67%	23,86	22,31	23,89	22,86
03/04/2025	2.288.000	-4,20%	24,15	23,72	24,38	23,73
02/04/2025	2.096.800	0,28%	24,65	24,30	24,82	24,77
01/04/2025	1.831.200	-1,40%	25,04	24,57	25,05	24,70
31/03/2025	2.478.100	-2,11%	25,45	24,81	25,48	25,05
28/03/2025	1.978.100	-2,33%	26,10	25,47	26,37	25,59
27/03/2025	1.948.200	-3,71%	26,43	25,97	26,60	26,20
26/03/2025	1.807.800	-0,73%	27,38	27,15	27,70	27,21
25/03/2025	1.646.200	0,44%	27,24	27,14	27,57	27,41
24/03/2025	1.803.900	-1,12%	27,82	27,21	27,82	27,29
21/03/2025	2.323.200	-0,33%	27,62	27,36	27,70	27,60
20/03/2025	1.790.800	-1,28%	27,99	27,34	28,18	27,69
19/03/2025	1.667.500	0,39%	27,90	27,81	28,39	28,05
18/03/2025	1.512.100	-0,21%	27,99	27,86	28,31	27,94
17/03/2025	1.762.400	0,83%	27,64	27,59	28,20	28,00
14/03/2025	1.763.000	3,27%	27,07	26,99	27,92	27,77
13/03/2025	1.907.000	-0,15%	26,90	26,82	27,19	26,89
12/03/2025	1.875.600	-2,53%	27,68	26,86	27,74	26,93
11/03/2025	1.922.800	-1,25%	28,03	27,35	28,28	27,63
10/03/2025	1.901.700	-1,82%	28,45	27,73	28,46	27,98
07/03/2025	1.874.300	1,17%	28,18	27,83	28,53	28,50
06/03/2025	1.901.200	3,72%	27,24	27,19	28,53	28,17
05/03/2025	1.962.400	3,07%	26,58	26,50	27,35	27,16
04/03/2025	1.988.300	-0,90%	26,58	25,86	26,60	26,35
03/03/2025	1.913.100	-1,55%	27,16	26,45	27,27	26,59
28/02/2025	1.828.800	1,31%	26,49	26,47	27,06	27,01
27/02/2025	1.739.000	-2,42%	27,34	26,65	27,53	26,66
26/02/2025	1.733.700	-0,04%	27,56	27,26	27,80	27,32
25/02/2025	1.785.200	2,17%	26,83	26,75	27,42	27,33
24/02/2025	1.785.000	-1,36%	27,59	26,74	27,59	26,75
21/02/2025	1.761.400	-1,67%	27,58	27,06	27,75	27,12
20/02/2025	1.796.500	0,29%	27,53	27,51	27,85	27,58
19/02/2025	1.751.900	-1,96%	28,03	27,44	28,17	27,50
18/02/2025	1.700.900	-0,95%	28,55	27,92	28,55	28,05
17/02/2025	1.716.000	2,53%	27,64	27,46	28,33	28,32
14/02/2025	1.821.800	-1,92%	28,18	27,45	28,30	27,62
13/02/2025	1.577.300	3,87%	28,02	27,26	28,62	28,16
12/02/2025	1.254.400	2,22%	26,70	26,51	27,12	27,11
11/02/2025	1.205.900	0,45%	26,35	26,25	26,63	26,52
10/02/2025	1.125.500	0,38%	26,43	26,35	26,66	26,40
07/02/2025	1.261.500	0,27%	26,31	26,27	26,63	26,30
06/02/2025	1.250.200	0,85%	26,15	25,45	26,32	26,23
05/02/2025	1.251.200	0,50%	25,94	25,64	26,05	26,01
04/02/2025	1.299.200	-0,04%	25,97	25,79	26,10	25,88
03/02/2025	1.275.000	-1,15%	25,46	25,34	26,02	25,89
31/01/2025	1.221.000	-0,46%	26,41	26,17	26,53	26,19
30/01/2025	1.222.600	-2,12%	27,08	26,26	27,21	26,31
29/01/2025	1.223.200	1,17%	26,54	26,45	27,08	26,88
28/01/2025	1.224.200	1,33%	26,11	26,08	26,65	26,57
27/01/2025	1.291.500	1,51%	25,72	25,40	26,36	26,22
24/01/2025	1.237.600	1,06%	25,64	25,59	26,36	25,83
23/01/2025	1.310.800	-1,65%	26,10	25,24	26,17	25,56
22/01/2025	1.316.800	0,31%	26,04	25,99	26,23	25,99
21/01/2025	1.212.100	1,09%	25,65	25,53	26,03	25,91
20/01/2025	1.189.300	1,02%	25,39	25,39	25,86	25,63
17/01/2025	1.188.100	2,42%	24,82	24,79	25,46	25,37
16/01/2025	1.324.800	1,56%	24,59	24,58	24,93	24,77
15/01/2025	1.871.000	1,63%	24,04	24,01	24,58	24,39
14/01/2025	1.310.900	-1,68%	24,56	23,93	24,56	24,00
13/01/2025	1.100.900	1,45%	24,19	24,04	24,46	24,41
09/01/2025	1.224.300	0,63%	23,90	23,86	24,16	24,06
08/01/2025	1.457.600	-1,73%	24,37	23,71	24,56	23,91
07/01/2025	1.338.800	-0,04%	24,40	24,10	24,69	24,33
06/01/2025	877.900	1,67%	24,02	23,96	24,56	24,34
03/01/2025	1.360.000	0,72%	23,86	23,78	24,00	23,94
02/01/2025	1.380.000	2,94%	23,59	23,15	23,95	23,77
30/12/2024	1.297.300	-0,90%	23,10	23,04	23,44	23,09
27/12/2024	1.378.700	1,35%	23,07	22,89	23,46	23,30
23/12/2024	1.437.800	0,61%	22,90	22,70	22,99	22,99
20/12/2024	1.539.400	0,75%	22,61	22,41	23,04	22,85
19/12/2024	1.373.600	0,27%	22,66	22,52	22,87	22,68
18/12/2024	1.216.800	-0,62%	22,80	22,57	23,07	22,62
17/12/2024	1.406.600	0,26%	22,71	22,64	22,87	22,76
16/12/2024	1.337.600	-0,48%	22,80	22,48	22,96	22,70
13/12/2024	1.406.900	-1,47%	23,18	22,75	23,34	22,81
12/12/2024	1.362.400	-1,45%	23,57	23,12	23,57	23,15
11/12/2024	1.421.900	0,77%	23,40	23,19	23,58	23,49
10/12/2024	1.401.500	-1,15%	23,58	23,31	23,77	23,31
09/12/2024	1.385.300	1,07%	23,34	23,24	23,76	23,58
06/12/2024	897.500	0,86%	23,18	23,14	23,38	23,33
05/12/2024	1.409.100	0,78%	23,04	22,96	23,29	23,13
04/12/2024	1.452.200	1,10%	22,81	22,69	23,11	22,95
03/12/2024	1.454.000	1,25%	22,50	22,40	22,77	22,70
02/12/2024	1.479.100	1,45%	21,96	21,86	22,52	22,42
29/11/2024	1.457.800	-0,05%	22,05	22,04	22,25	22,10