BiG | O banco que entende os seus valores.

Valmet Oyj (VALMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	1.709.200	0,68%	26,68	26,67	27,09	26,81
14/07/2025	1.037.600	-0,49%	26,52	26,46	26,66	26,63
11/07/2025	1.059.700	-1,22%	27,01	26,61	27,01	26,76
10/07/2025	1.042.200	0,93%	26,79	26,78	27,11	27,09
09/07/2025	962.600	1,78%	26,26	26,24	26,86	26,84
08/07/2025	935.200	1,66%	26,02	25,93	26,45	26,37
07/07/2025	911.700	-0,69%	26,26	25,91	26,27	25,94
04/07/2025	1.013.770	-1,17%	26,32	26,09	26,40	26,12
03/07/2025	1.028.140	-0,41%	26,56	26,42	26,73	26,43
02/07/2025	1.065.800	2,12%	26,10	26,02	26,55	26,54
01/07/2025	1.087.500	-0,95%	26,27	25,77	26,28	25,99
30/06/2025	1.075.800	-1,24%	26,59	26,18	26,65	26,24
27/06/2025	1.035.600	2,11%	26,05	26,05	26,61	26,57
26/06/2025	1.079.600	1,60%	25,67	25,66	26,03	26,02
25/06/2025	1.063.100	-1,65%	26,06	25,58	26,19	25,61
24/06/2025	1.144.700	1,44%	26,02	25,87	26,41	26,04
23/06/2025	1.133.100	-1,38%	25,98	25,37	25,99	25,67
20/06/2025	837.250	0,23%	26,19	26,00	26,30	26,03
19/06/2025	1.173.880	-2,07%	26,37	25,53	26,37	25,97
18/06/2025	1.128.100	-1,01%	26,86	26,44	27,05	26,52
17/06/2025	1.071.800	-2,65%	27,44	26,79	27,47	26,79
16/06/2025	1.075.400	2,30%	26,79	26,79	27,65	27,52
13/06/2025	1.135.700	-0,55%	26,64	26,51	27,05	26,90
12/06/2025	1.093.600	0,07%	26,90	26,72	27,17	27,05
11/06/2025	1.829.800	-3,12%	27,86	27,00	27,88	27,03
10/06/2025	1.025.300	-0,14%	27,96	27,52	27,98	27,90
09/06/2025	1.024.700	0,14%	27,90	27,47	28,20	27,94
06/06/2025	1.003.100	-0,71%	28,18	27,60	28,19	27,90
05/06/2025	1.699.300	-2,73%	28,99	27,93	30,00	28,10
04/06/2025	931.600	0,73%	28,75	28,62	29,12	28,89
03/06/2025	964.800	-0,59%	28,73	28,40	28,85	28,68
02/06/2025	991.100	0,38%	28,56	28,33	28,91	28,85
30/05/2025	999.500	1,63%	29,05	28,48	29,08	28,74
29/05/2025	744.400	-2,38%	29,26	28,19	29,29	28,28
28/05/2025	990.200	1,44%	28,45	28,44	29,11	28,97
27/05/2025	999.500	0,78%	28,29	28,20	28,65	28,56
26/05/2025	1.004.500	1,76%	28,23	28,05	28,44	28,34
23/05/2025	1.341.200	-1,66%	28,31	27,23	28,57	27,85
22/05/2025	1.828.700	0,21%	28,31	28,13	28,61	28,32
21/05/2025	1.823.500	-0,84%	28,42	28,22	28,67	28,26
20/05/2025	1.788.900	-0,94%	28,67	28,28	28,68	28,50
19/05/2025	1.768.100	-0,38%	28,74	28,39	28,79	28,77
16/05/2025	1.735.400	-1,16%	29,24	28,68	29,47	28,88
15/05/2025	1.776.100	0,52%	28,97	28,85	29,40	29,22
14/05/2025	1.726.400	1,29%	28,71	28,45	29,10	29,07
13/05/2025	1.735.100	-0,14%	28,60	28,43	28,77	28,70
12/05/2025	1.853.500	4,09%	27,84	27,78	28,87	28,74
09/05/2025	1.767.500	0,95%	27,40	27,40	28,03	27,61
08/05/2025	1.910.300	1,75%	26,96	26,87	27,68	27,35
07/05/2025	1.894.400	0,45%	26,88	26,68	27,15	26,88
06/05/2025	1.986.600	-0,82%	26,94	26,47	27,10	26,76
05/05/2025	1.905.300	-1,03%	27,16	26,87	27,21	26,98
02/05/2025	1.974.800	1,87%	26,71	26,68	27,36	27,26
30/04/2025	1.944.400	1,71%	26,23	26,23	26,95	26,76
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