BiG | O banco que entende os seus valores.

Valeo SA (FR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	697.228	2,55%	13,005	12,995	13,485	13,275
02/07/2026	1.206.993	2,45%	12,58	12,565	13,065	12,945
01/07/2026	714.090	-1,41%	12,825	12,44	12,865	12,635
30/06/2026	1.093.851	3,81%	12,505	12,43	12,825	12,815
29/06/2026	832.926	-1,40%	12,53	12,27	12,53	12,345
26/06/2026	1.342.155	-4,97%	13,175	12,365	13,195	12,52
25/06/2026	940.890	-2,12%	13,525	13,175	13,56	13,175
24/06/2026	786.052	-2,11%	13,66	13,305	13,93	13,46
23/06/2026	1.073.861	-1,54%	13,575	13,38	13,83	13,75
22/06/2026	738.327	2,53%	13,56	13,415	14,025	13,965
19/06/2026	2.471.213	1,57%	13,335	13,26	13,745	13,62
18/06/2026	1.195.645	-5,06%	14,10	13,09	14,12	13,41
17/06/2026	762.488	-3,02%	14,30	13,985	14,605	14,125
16/06/2026	581.777	-1,95%	14,865	14,50	14,885	14,565
15/06/2026	760.490	2,24%	15,205	14,855	15,41	14,855
12/06/2026	848.347	1,82%	14,77	14,43	14,94	14,53
11/06/2026	698.882	-0,11%	14,30	14,145	14,44	14,27
10/06/2026	1.049.276	-1,65%	14,61	14,06	14,775	14,285
09/06/2026	1.846.432	-4,54%	15,20	14,525	16,595	14,525
08/06/2026	1.108.756	0,63%	14,82	14,695	15,36	15,215
05/06/2026	1.720.965	-2,83%	15,55	15,09	15,795	15,12
04/06/2026	2.455.605	-6,49%	16,605	15,47	17,325	15,56
03/06/2026	4.111.775	18,39%	13,98	13,815	17,00	16,64
02/06/2026	1.239.692	6,60%	13,25	13,25	14,055	14,055
01/06/2026	676.967	-0,64%	13,255	12,965	13,465	13,185
29/05/2026	949.997	-0,41%	13,405	13,195	13,575	13,27
28/05/2026	941.681	-1,77%	13,53	13,26	13,76	13,325
27/05/2026	1.527.195	7,66%	12,655	12,655	14,035	13,565
26/05/2026	760.314	-1,02%	12,665	12,48	12,88	12,60
25/05/2026	537.785	4,19%	12,82	12,73	13,26	12,73
22/05/2026	506.368	2,39%	12,45	12,45	12,71	12,64
21/05/2026	694.074	0,78%	12,295	12,175	12,51	12,345
20/05/2026	849.485	0,12%	12,225	11,90	12,445	12,25
19/05/2026	874.978	-2,78%	12,615	12,225	12,65	12,235
18/05/2026	1.026.958	-0,08%	12,41	12,375	12,825	12,585
15/05/2026	1.212.148	-1,87%	12,77	12,38	12,81	12,595
14/05/2026	1.207.158	4,82%	12,42	12,42	12,86	12,835
13/05/2026	1.007.599	3,51%	12,08	11,835	12,33	12,245
12/05/2026	1.470.896	1,81%	11,515	11,49	12,08	11,83
11/05/2026	718.793	-0,04%	11,51	11,435	11,67	11,62
08/05/2026	586.786	1,26%	11,395	11,36	11,625	11,625
07/05/2026	966.164	0,79%	11,53	11,44	11,84	11,48
06/05/2026	1.548.398	6,60%	10,875	10,875	11,655	11,39
05/05/2026	839.338	2,54%	10,48	10,45	10,715	10,685
04/05/2026	1.046.349	-2,30%	10,715	10,41	10,81	10,42
30/04/2026	1.074.541	1,77%	10,35	10,22	10,695	10,665
29/04/2026	621.768	-0,66%	10,605	10,42	10,655	10,48
28/04/2026	758.464	-1,68%	10,785	10,55	10,825	10,55
27/04/2026	314.264	0,47%	10,705	10,56	10,815	10,73
24/04/2026	1.399.807	-4,33%	11,26	10,64	11,265	10,705
23/04/2026	711.075	1,50%	10,905	10,80	11,255	11,19
22/04/2026	694.901	-0,85%	11,13	10,98	11,235	11,025
21/04/2026	957.609	-1,20%	11,30	11,055	11,365	11,12
20/04/2026	749.493	-3,10%	11,375	11,205	11,46	11,255
17/04/2026	1.793.991	5,93%	10,71	10,70	11,72	11,615
16/04/2026	789.904	-1,17%	11,125	10,96	11,265	10,965
15/04/2026	624.319	-0,89%	11,15	11,025	11,25	11,095
14/04/2026	543.607	2,33%	11,145	11,10	11,31	11,195
13/04/2026	676.159	-1,97%	10,96	10,875	10,995	10,94
10/04/2026	505.547	2,29%	11,055	10,96	11,365	11,16
09/04/2026	855.683	-2,63%	11,07	10,825	11,075	10,91
08/04/2026	1.054.404	9,16%	11,36	10,99	11,40	11,205
07/04/2026	998.861	-1,30%	10,385	10,165	10,64	10,265
02/04/2026	1.343.832	-4,98%	10,545	10,22	10,56	10,40
01/04/2026	1.029.438	5,95%	10,76	10,615	10,945	10,945
31/03/2026	1.355.319	3,55%	9,988	9,94	10,375	10,33
30/03/2026	955.823	-2,44%	10,155	9,918	10,215	9,976
27/03/2026	1.045.283	-2,06%	10,415	10,18	10,42	10,225
26/03/2026	712.655	-1,70%	10,50	10,325	10,55	10,44
25/03/2026	1.123.106	3,71%	10,545	10,445	10,67	10,62
24/03/2026	1.029.094	-1,78%	10,495	10,075	10,495	10,24
23/03/2026	1.718.658	6,38%	9,522	9,438	10,52	10,425
20/03/2026	2.059.647	0,60%	9,962	9,648	9,966	9,80
19/03/2026	1.308.509	-6,10%	10,165	9,70	10,165	9,742
18/03/2026	885.325	-0,43%	10,60	10,37	10,655	10,375
17/03/2026	574.954	0,77%	10,40	10,32	10,54	10,42
16/03/2026	686.850	-0,29%	10,38	10,175	10,50	10,34
13/03/2026	854.536	-0,62%	10,425	10,24	10,5375	10,37
12/03/2026	951.542	-4,27%	10,84	10,29	10,84	10,435
11/03/2026	645.069	-0,37%	10,80	10,61	10,96	10,90
10/03/2026	1.300.691	6,84%	10,71	10,62	10,94	10,94
09/03/2026	1.118.724	-4,74%	10,315	10,10	10,33	10,24
06/03/2026	962.271	-1,74%	11,015	10,60	11,10	10,75
05/03/2026	935.745	-3,14%	11,25	10,94	11,31	10,94
04/03/2026	988.650	2,26%	10,875	10,735	11,315	11,295
03/03/2026	1.322.091	-6,56%	11,635	10,845	11,635	11,045
02/03/2026	1.301.470	-3,82%	11,80	11,635	11,895	11,82
27/02/2026	2.464.018	-3,27%	12,90	11,99	13,14	12,29
26/02/2026	1.004.968	-2,46%	13,03	12,705	13,17	12,705
25/02/2026	832.101	-0,72%	13,195	12,96	13,43	13,025
24/02/2026	896.343	3,76%	12,775	12,715	13,27	13,12
23/02/2026	644.678	-2,88%	13,00	12,585	13,00	12,645
20/02/2026	759.989	0,04%	12,95	12,765	13,20	13,02
19/02/2026	512.145	-2,33%	13,205	13,01	13,48	13,015
18/02/2026	607.991	2,15%	12,96	12,885	13,38	13,325
17/02/2026	919.431	-1,55%	13,20	12,91	13,36	13,045
16/02/2026	1.016.120	-0,56%	13,32	13,20	13,495	13,25
13/02/2026	684.840	-0,71%	13,395	13,245	13,44	13,325
12/02/2026	1.108.849	2,09%	13,275	13,275	13,92	13,42
11/02/2026	951.231	-0,76%	13,205	12,715	13,44	13,145