Valneva SE (VLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-2,03%	3,24	3,114	3,296	3,184
28/06/2024	567.199	-2,03%	3,24	3,114	3,296	3,184
27/06/2024	373.454	-3,50%	3,366	3,25	3,386	3,25
26/06/2024	231.681	-1,29%	3,40	3,356	3,458	3,368
25/06/2024	601.437	-1,10%	3,50	3,28	3,50	3,412
24/06/2024	1.171.894	11,15%	3,24	3,16	3,488	3,45
21/06/2024	352.767	-3,96%	3,256	3,104	3,26	3,104
20/06/2024	405.179	2,02%	3,168	3,126	3,25	3,232
19/06/2024	413.708	-1,12%	3,20	3,116	3,222	3,168
18/06/2024	353.226	-1,23%	3,268	3,18	3,292	3,204
17/06/2024	614.880	-1,10%	3,23	3,168	3,326	3,244
14/06/2024	885.981	-5,53%	3,458	3,28	3,466	3,28
13/06/2024	738.488	-8,87%	3,71	3,472	3,752	3,472
12/06/2024	722.746	1,06%	3,77	3,566	3,832	3,81
11/06/2024	717.574	3,52%	3,62	3,572	3,86	3,77
10/06/2024	552.140	-5,84%	3,824	3,642	3,83	3,642
07/06/2024	381.022	-0,10%	3,85	3,774	3,89	3,868
06/06/2024	561.128	1,63%	3,83	3,774	3,938	3,872
05/06/2024	791.802	-5,79%	4,122	3,81	4,122	3,81
04/06/2024	760.881	-4,35%	4,128	4,044	4,298	4,044
03/06/2024	1.143.282	2,77%	4,246	4,01	4,25	4,228
31/05/2024	773.085	2,08%	3,95	3,95	4,114	4,114
30/05/2024	654.666	3,23%	3,85	3,84	4,068	4,03
29/05/2024	437.268	-1,56%	3,95	3,88	4,016	3,904
28/05/2024	947.358	0,97%	3,938	3,93	4,196	3,966
27/05/2024	298.660	1,24%	3,914	3,868	3,948	3,928
24/05/2024	313.810	-2,22%	3,94	3,838	3,95	3,88
23/05/2024	297.263	-1,05%	4,00	3,948	4,072	3,968
22/05/2024	388.453	5,53%	3,792	3,78	4,014	4,01
21/05/2024	452.675	-3,80%	3,95	3,76	3,95	3,80
20/05/2024	421.836	-3,66%	4,06	3,95	4,078	3,95
17/05/2024	494.767	0,69%	4,102	4,076	4,174	4,10
16/05/2024	1.211.415	0,39%	4,10	3,984	4,258	4,072
15/05/2024	2.154.432	9,92%	3,754	3,672	4,074	4,056
14/05/2024	1.896.485	6,90%	3,496	3,49	3,93	3,69
13/05/2024	637.231	2,62%	3,40	3,35	3,452	3,452
10/05/2024	540.285	3,32%	3,28	3,28	3,374	3,364
09/05/2024	442.226	0,06%	3,28	3,21	3,28	3,256
08/05/2024	877.698	-4,74%	3,412	3,254	3,474	3,254
07/05/2024	1.463.089	-0,06%	3,53	3,214	3,55	3,416
06/05/2024	220.998	-0,47%	3,456	3,416	3,498	3,418
03/05/2024	312.038	1,60%	3,40	3,36	3,492	3,434
02/05/2024	411.403	0,00%	3,40	3,364	3,466	3,38
01/05/2024	337.331	0,00%	3,466	3,352	3,49	3,38
30/04/2024	337.331	-1,86%	3,466	3,352	3,49	3,38
29/04/2024	444.649	0,64%	3,474	3,39	3,52	3,466
26/04/2024	342.872	-0,06%	3,452	3,412	3,546	3,444
25/04/2024	410.458	-3,96%	3,584	3,446	3,62	3,446
24/04/2024	578.718	-3,55%	3,712	3,542	3,742	3,588
23/04/2024	292.691	0,27%	3,736	3,704	3,84	3,72
22/04/2024	252.191	1,31%	3,662	3,632	3,72	3,71
19/04/2024	222.807	-1,03%	3,612	3,61	3,722	3,662
18/04/2024	260.389	2,78%	3,586	3,516	3,718	3,70
17/04/2024	637.057	-3,33%	3,702	3,522	3,728	3,60
16/04/2024	732.589	-7,27%	3,914	3,70	3,966	3,724
15/04/2024	473.509	0,00%	4,048	3,912	4,05	4,016
12/04/2024	1.204.134	1,83%	3,978	3,95	4,264	4,016
11/04/2024	340.518	1,44%	3,89	3,832	3,978	3,944
10/04/2024	448.195	1,15%	3,87	3,814	3,946	3,888
09/04/2024	439.525	1,53%	3,80	3,75	3,884	3,844
08/04/2024	384.602	1,67%	3,70	3,652	3,788	3,786
05/04/2024	336.890	-1,43%	3,73	3,662	3,778	3,724
04/04/2024	859.715	3,22%	3,69	3,65	3,858	3,778
03/04/2024	577.513	0,27%	3,62	3,49	3,66	3,66
02/04/2024	422.654	0,36%	3,614	3,548	3,65	3,65
01/04/2024	0	1,28%	3,546	3,52	3,673	3,637
28/03/2024	277.774	1,28%	3,546	3,52	3,673	3,637
27/03/2024	498.528	-0,77%	3,61	3,475	3,62	3,591
26/03/2024	610.520	0,58%	3,654	3,575	3,731	3,619
25/03/2024	784.883	4,20%	3,468	3,455	3,638	3,598
22/03/2024	450.094	2,37%	3,32	3,314	3,513	3,453
21/03/2024	972.504	1,47%	3,40	3,275	3,484	3,373
20/03/2024	1.955.320	-11,90%	3,89	3,243	3,95	3,324
19/03/2024	897.884	7,16%	3,50	3,46	3,807	3,773
18/03/2024	525.804	1,73%	3,584	3,509	3,628	3,521
15/03/2024	320.799	-1,37%	3,50	3,43	3,508	3,461
14/03/2024	356.183	0,46%	3,498	3,473	3,567	3,509
13/03/2024	355.966	0,78%	3,49	3,39	3,493	3,493
12/03/2024	816.604	1,26%	3,429	3,366	3,56	3,466
11/03/2024	532.302	2,49%	3,38	3,246	3,434	3,423
08/03/2024	965.962	6,64%	3,13	3,10	3,438	3,34
07/03/2024	571.449	3,26%	3,033	3,001	3,18	3,132
06/03/2024	381.628	1,07%	3,00	2,95	3,075	3,033
05/03/2024	346.547	-0,86%	3,003	2,98	3,08	3,001
04/03/2024	550.518	-4,06%	3,16	3,013	3,16	3,027
01/03/2024	521.386	2,87%	3,02	3,015	3,174	3,155
29/02/2024	1.255.478	-2,85%	3,24	3,035	3,24	3,067
28/02/2024	454.261	-2,74%	3,25	3,152	3,272	3,157
27/02/2024	431.018	1,12%	3,29	3,157	3,29	3,246
26/02/2024	401.108	-2,52%	3,292	3,19	3,36	3,21
23/02/2024	324.977	-1,94%	3,359	3,24	3,40	3,293
22/02/2024	277.374	2,47%	3,32	3,32	3,396	3,358
21/02/2024	430.036	-0,12%	3,24	3,171	3,30	3,277
20/02/2024	1.262.212	-9,86%	3,578	3,228	3,607	3,281
19/02/2024	226.967	-0,79%	3,649	3,611	3,708	3,64
16/02/2024	485.467	-3,68%	3,80	3,64	3,818	3,669
15/02/2024	399.933	1,25%	3,81	3,641	3,82	3,809
14/02/2024	240.398	1,62%	3,70	3,612	3,762	3,762
13/02/2024	223.958	-2,78%	3,785	3,69	3,785	3,702
12/02/2024	361.992	4,10%	3,648	3,605	3,86	3,808