Valneva SE (VLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
435 615 |
0,49%
|
2,06
|
2,002
|
2,064
|
2,05
|
| 21/11/2024 |
546 343 |
-3,68%
|
2,128
|
2,00
|
2,164
|
2,04
|
| 20/11/2024 |
374 818 |
-0,75%
|
2,15
|
2,106
|
2,166
|
2,118
|
| 19/11/2024 |
383 583 |
1,04%
|
2,114
|
2,074
|
2,14
|
2,134
|
| 18/11/2024 |
777 478 |
-3,12%
|
2,162
|
2,086
|
2,178
|
2,112
|
| 15/11/2024 |
1 092 489 |
-6,84%
|
2,236
|
2,114
|
2,27
|
2,18
|
| 14/11/2024 |
354 562 |
-2,34%
|
2,412
|
2,322
|
2,43
|
2,34
|
| 13/11/2024 |
876 772 |
6,96%
|
2,30
|
2,232
|
2,398
|
2,396
|
| 12/11/2024 |
808 220 |
-6,82%
|
2,36
|
2,24
|
2,364
|
2,24
|
| 11/11/2024 |
400 763 |
-0,41%
|
2,43
|
2,392
|
2,478
|
2,404
|
| 08/11/2024 |
569 462 |
-3,83%
|
2,518
|
2,412
|
2,524
|
2,414
|
| 07/11/2024 |
637 697 |
-2,86%
|
2,582
|
2,494
|
2,71
|
2,51
|
| 06/11/2024 |
388 481 |
-0,77%
|
2,60
|
2,582
|
2,678
|
2,584
|
| 05/11/2024 |
179 599 |
-1,29%
|
2,648
|
2,604
|
2,686
|
2,604
|
| 04/11/2024 |
297 012 |
-0,53%
|
2,65
|
2,618
|
2,698
|
2,638
|
| 01/11/2024 |
178 090 |
2,71%
|
2,598
|
2,598
|
2,666
|
2,652
|
| 31/10/2024 |
447 938 |
-3,15%
|
2,65
|
2,576
|
2,664
|
2,582
|
| 30/10/2024 |
318 679 |
-3,27%
|
2,712
|
2,662
|
2,80
|
2,666
|
| 29/10/2024 |
334 708 |
-1,22%
|
2,796
|
2,73
|
2,796
|
2,756
|
| 28/10/2024 |
672 528 |
3,33%
|
2,70
|
2,692
|
2,804
|
2,79
|
| 25/10/2024 |
222 771 |
0,45%
|
2,684
|
2,684
|
2,722
|
2,70
|
| 24/10/2024 |
251 105 |
0,30%
|
2,69
|
2,658
|
2,718
|
2,688
|
| 23/10/2024 |
357 918 |
-1,90%
|
2,72
|
2,628
|
2,73
|
2,68
|
| 22/10/2024 |
474 499 |
2,09%
|
2,684
|
2,652
|
2,75
|
2,732
|
| 21/10/2024 |
355 503 |
0,60%
|
2,69
|
2,636
|
2,692
|
2,676
|
| 18/10/2024 |
804 669 |
4,31%
|
2,536
|
2,522
|
2,686
|
2,66
|
| 17/10/2024 |
847 257 |
3,07%
|
2,616
|
2,494
|
2,65
|
2,55
|
| 16/10/2024 |
312 761 |
-0,80%
|
2,512
|
2,472
|
2,512
|
2,474
|
| 15/10/2024 |
335 843 |
-1,11%
|
2,532
|
2,466
|
2,548
|
2,494
|
| 14/10/2024 |
598 334 |
0,40%
|
2,542
|
2,514
|
2,61
|
2,522
|
| 11/10/2024 |
290 062 |
-1,49%
|
2,552
|
2,508
|
2,578
|
2,512
|
| 10/10/2024 |
375 062 |
-1,54%
|
2,598
|
2,542
|
2,624
|
2,55
|
| 09/10/2024 |
405 104 |
-1,75%
|
2,63
|
2,582
|
2,67
|
2,59
|
| 08/10/2024 |
251 417 |
-0,38%
|
2,634
|
2,604
|
2,66
|
2,636
|
| 07/10/2024 |
271 841 |
1,22%
|
2,614
|
2,598
|
2,664
|
2,646
|
| 04/10/2024 |
348 866 |
3,73%
|
2,546
|
2,54
|
2,66
|
2,614
|
| 03/10/2024 |
566 948 |
-1,33%
|
2,56
|
2,492
|
2,604
|
2,52
|
| 02/10/2024 |
577 498 |
-1,77%
|
2,61
|
2,524
|
2,636
|
2,554
|
| 01/10/2024 |
456 517 |
-2,33%
|
2,698
|
2,60
|
2,70
|
2,60
|
| 30/09/2024 |
617 617 |
-2,99%
|
2,78
|
2,662
|
2,80
|
2,662
|
| 27/09/2024 |
651 773 |
-0,22%
|
2,76
|
2,688
|
2,802
|
2,744
|
| 26/09/2024 |
563 545 |
1,70%
|
2,732
|
2,718
|
2,79
|
2,75
|
| 25/09/2024 |
712 819 |
2,66%
|
2,634
|
2,628
|
2,704
|
2,704
|
| 24/09/2024 |
393 170 |
0,69%
|
2,65
|
2,60
|
2,662
|
2,634
|
| 23/09/2024 |
847 187 |
3,24%
|
2,512
|
2,50
|
2,67
|
2,616
|
| 20/09/2024 |
888 675 |
-5,02%
|
2,68
|
2,53
|
2,68
|
2,534
|
| 19/09/2024 |
587 189 |
-0,67%
|
2,72
|
2,652
|
2,74
|
2,668
|
| 18/09/2024 |
785 950 |
0,98%
|
2,724
|
2,642
|
2,758
|
2,686
|
| 17/09/2024 |
1 798 454 |
-3,97%
|
2,77
|
2,66
|
2,806
|
2,66
|
| 16/09/2024 |
998 473 |
-1,42%
|
2,80
|
2,75
|
2,85
|
2,77
|
| 13/09/2024 |
3 038 827 |
-10,45%
|
2,896
|
2,75
|
2,90
|
2,81
|
| 12/09/2024 |
164 191 |
1,69%
|
3,128
|
3,088
|
3,15
|
3,138
|
| 11/09/2024 |
181 590 |
-1,85%
|
3,15
|
3,074
|
3,20
|
3,086
|
| 10/09/2024 |
206 844 |
1,81%
|
3,08
|
3,062
|
3,148
|
3,144
|
| 09/09/2024 |
438 735 |
0,26%
|
3,10
|
3,052
|
3,108
|
3,088
|
| 06/09/2024 |
367 431 |
-1,60%
|
3,122
|
3,08
|
3,14
|
3,08
|
| 05/09/2024 |
341 492 |
-1,88%
|
3,166
|
3,122
|
3,19
|
3,13
|
| 04/09/2024 |
450 677 |
-0,13%
|
3,118
|
3,08
|
3,228
|
3,19
|
| 03/09/2024 |
592 420 |
0,82%
|
3,364
|
3,194
|
3,426
|
3,194
|
| 02/09/2024 |
391 288 |
-3,71%
|
3,25
|
3,164
|
3,252
|
3,168
|
| 30/08/2024 |
293 696 |
0,43%
|
3,27
|
3,252
|
3,314
|
3,29
|
| 29/08/2024 |
179 440 |
0,31%
|
3,258
|
3,252
|
3,33
|
3,276
|
| 28/08/2024 |
686 372 |
-3,37%
|
3,396
|
3,266
|
3,396
|
3,266
|
| 27/08/2024 |
254 223 |
-2,76%
|
3,476
|
3,38
|
3,484
|
3,38
|
| 26/08/2024 |
239 820 |
0,70%
|
3,48
|
3,43
|
3,556
|
3,476
|
| 23/08/2024 |
356 161 |
2,62%
|
3,36
|
3,35
|
3,47
|
3,452
|
| 22/08/2024 |
524 305 |
-2,61%
|
3,456
|
3,364
|
3,48
|
3,364
|
| 21/08/2024 |
584 959 |
-4,00%
|
3,55
|
3,45
|
3,62
|
3,454
|
| 20/08/2024 |
903 084 |
-4,92%
|
3,83
|
3,578
|
3,85
|
3,598
|
| 19/08/2024 |
3 152 947 |
11,62%
|
3,41
|
3,382
|
3,93
|
3,784
|
| 16/08/2024 |
498 612 |
-3,75%
|
3,544
|
3,362
|
3,544
|
3,39
|
| 15/08/2024 |
686 159 |
1,15%
|
3,488
|
3,42
|
3,558
|
3,522
|
| 14/08/2024 |
935 018 |
5,07%
|
3,34
|
3,316
|
3,566
|
3,482
|
| 13/08/2024 |
1 194 797 |
7,81%
|
3,28
|
3,184
|
3,43
|
3,314
|
| 12/08/2024 |
223 973 |
-1,29%
|
3,132
|
3,074
|
3,16
|
3,074
|
| 09/08/2024 |
93 268 |
0,91%
|
3,10
|
3,074
|
3,126
|
3,114
|
| 08/08/2024 |
167 538 |
-2,34%
|
3,16
|
3,04
|
3,16
|
3,086
|
| 07/08/2024 |
193 763 |
2,87%
|
3,132
|
3,07
|
3,194
|
3,16
|
| 06/08/2024 |
269 366 |
1,45%
|
3,098
|
3,016
|
3,128
|
3,072
|
| 05/08/2024 |
705 153 |
-3,87%
|
3,10
|
2,93
|
3,10
|
3,028
|
| 02/08/2024 |
281 477 |
-3,08%
|
3,21
|
3,14
|
3,234
|
3,15
|
| 01/08/2024 |
321 006 |
-1,46%
|
3,404
|
3,176
|
3,418
|
3,25
|
| 31/07/2024 |
339 320 |
0,49%
|
3,316
|
3,27
|
3,39
|
3,298
|
| 30/07/2024 |
92 821 |
0,61%
|
3,256
|
3,252
|
3,29
|
3,282
|
| 29/07/2024 |
142 331 |
-0,43%
|
3,292
|
3,254
|
3,334
|
3,262
|
| 26/07/2024 |
193 891 |
0,80%
|
3,26
|
3,21
|
3,288
|
3,276
|
| 25/07/2024 |
307 009 |
-0,79%
|
3,242
|
3,204
|
3,298
|
3,25
|
| 24/07/2024 |
288 597 |
-1,68%
|
3,28
|
3,224
|
3,33
|
3,276
|
| 23/07/2024 |
257 677 |
-3,81%
|
3,464
|
3,312
|
3,488
|
3,332
|
| 22/07/2024 |
407 938 |
5,74%
|
3,386
|
3,356
|
3,50
|
3,464
|
| 19/07/2024 |
374 683 |
-6,02%
|
3,442
|
3,276
|
3,468
|
3,276
|
| 18/07/2024 |
391 352 |
0,46%
|
3,50
|
3,44
|
3,522
|
3,486
|
| 17/07/2024 |
341 044 |
-0,69%
|
3,494
|
3,468
|
3,524
|
3,47
|
| 16/07/2024 |
428 109 |
4,05%
|
3,38
|
3,35
|
3,54
|
3,494
|
| 15/07/2024 |
264 678 |
-2,27%
|
3,44
|
3,33
|
3,472
|
3,358
|
| 12/07/2024 |
569 371 |
2,45%
|
3,376
|
3,364
|
3,51
|
3,436
|
| 11/07/2024 |
205 212 |
0,00%
|
3,38
|
3,304
|
3,38
|
3,354
|
| 10/07/2024 |
170 061 |
1,76%
|
3,294
|
3,294
|
3,368
|
3,354
|
| 09/07/2024 |
480 600 |
3,39%
|
3,20
|
3,20
|
3,382
|
3,296
|
| 08/07/2024 |
395 458 |
-0,44%
|
3,188
|
3,178
|
3,262
|
3,188
|
Por favor leia o