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 > >>
16/09/2025	914.711	-1,08%	10,62	10,475	10,71	10,54
15/09/2025	664.243	1,53%	10,555	10,55	10,78	10,655
12/09/2025	865.469	-0,94%	10,63	10,28	10,64	10,495
11/09/2025	610.401	1,29%	10,475	10,42	10,60	10,595
10/09/2025	666.854	-1,46%	10,645	10,37	10,66	10,46
09/09/2025	663.317	0,43%	10,595	10,46	10,72	10,615
08/09/2025	664.613	2,42%	10,37	10,37	10,585	10,57
05/09/2025	715.187	-0,15%	10,455	10,27	10,615	10,32
04/09/2025	775.011	1,22%	10,10	10,10	10,44	10,335
03/09/2025	956.942	-1,35%	10,495	10,21	10,58	10,21
02/09/2025	1.678.133	-1,10%	10,56	10,285	10,69	10,35
01/09/2025	510.433	1,06%	10,395	10,37	10,585	10,465
29/08/2025	634.985	-0,24%	10,365	10,18	10,435	10,355
28/08/2025	659.256	-0,43%	10,46	10,34	10,70	10,38
27/08/2025	750.452	-0,90%	10,555	10,335	10,62	10,425
26/08/2025	1.318.462	-2,37%	10,67	10,295	10,705	10,52
25/08/2025	679.244	-0,74%	10,89	10,755	10,945	10,775
22/08/2025	906.414	2,45%	10,57	10,57	10,91	10,855
21/08/2025	576.646	1,15%	10,44	10,44	10,605	10,595
20/08/2025	771.868	-1,92%	10,59	10,465	10,665	10,475
19/08/2025	970.831	3,94%	10,325	10,315	10,695	10,68
18/08/2025	829.071	-1,63%	10,395	10,195	10,40	10,275
15/08/2025	826.895	0,43%	10,565	10,39	10,62	10,445
14/08/2025	591.549	0,34%	10,335	10,275	10,40	10,40
13/08/2025	547.575	1,07%	10,30	10,175	10,395	10,365
12/08/2025	781.581	2,40%	10,06	9,964	10,315	10,255
11/08/2025	950.409	0,35%	10,035	9,972	10,19	10,015
08/08/2025	988.092	4,39%	9,65	9,614	9,98	9,98
07/08/2025	750.436	1,06%	9,47	9,386	9,66	9,56
06/08/2025	559.086	-0,74%	9,596	9,446	9,624	9,46
05/08/2025	741.112	1,90%	9,44	9,322	9,53	9,53
04/08/2025	936.262	-1,37%	9,572	9,284	9,632	9,352
01/08/2025	1.232.394	-1,29%	9,60	9,41	9,814	9,482
31/07/2025	992.498	1,46%	9,41	9,31	9,618	9,606
30/07/2025	1.095.111	-3,64%	9,83	9,41	9,842	9,468
29/07/2025	1.203.098	-0,18%	9,868	9,732	10,105	9,826
28/07/2025	2.097.261	0,65%	10,00	9,80	10,285	9,844
25/07/2025	5.212.805	-5,37%	9,35	8,658	9,782	9,78
24/07/2025	1.165.108	-0,19%	10,46	10,295	10,625	10,335
23/07/2025	1.330.619	5,34%	10,215	10,095	10,425	10,355
22/07/2025	724.259	-1,95%	9,998	9,816	10,015	9,83
21/07/2025	675.628	1,30%	9,862	9,844	10,07	10,025
18/07/2025	907.392	-0,60%	10,00	9,862	10,195	9,896
17/07/2025	880.214	2,98%	9,786	9,776	10,095	9,956
16/07/2025	1.575.139	-1,91%	9,628	9,472	9,788	9,668
15/07/2025	863.293	-0,04%	9,996	9,83	10,21	9,856
14/07/2025	640.457	-1,70%	9,774	9,68	9,992	9,86
11/07/2025	963.058	-1,23%	10,06	9,932	10,11	10,03
10/07/2025	986.569	1,45%	10,055	9,956	10,17	10,155
09/07/2025	1.244.282	3,15%	9,726	9,68	10,065	10,01
08/07/2025	1.002.807	3,52%	9,364	9,364	9,76	9,704
07/07/2025	1.025.975	0,84%	9,214	9,154	9,388	9,374
04/07/2025	1.013.381	-1,84%	9,40	9,226	9,446	9,296
03/07/2025	929.146	-1,74%	9,792	9,444	9,95	9,47
02/07/2025	1.523.775	4,17%	9,302	9,25	9,722	9,638
01/07/2025	852.013	-0,41%	9,19	8,95	9,252	9,252
30/06/2025	1.073.438	-2,07%	9,526	9,21	9,54	9,29
27/06/2025	1.466.130	3,33%	9,306	9,242	9,60	9,486
26/06/2025	2.167.506	2,82%	9,37	9,006	9,47	9,18
25/06/2025	954.190	-1,06%	9,066	8,854	9,16	8,928
24/06/2025	1.325.936	5,45%	8,848	8,75	9,09	9,024
23/06/2025	1.562.338	-4,12%	8,816	8,552	8,926	8,558
20/06/2025	2.751.982	-0,36%	9,04	8,898	9,214	8,926
19/06/2025	1.005.368	-0,91%	8,924	8,864	9,006	8,958
18/06/2025	1.111.886	-0,55%	9,09	8,83	9,128	9,04
17/06/2025	1.038.537	-0,31%	9,02	9,00	9,258	9,09
16/06/2025	1.170.426	2,84%	8,90	8,90	9,258	9,118
13/06/2025	875.521	-3,08%	8,886	8,782	8,974	8,866
12/06/2025	917.306	-1,87%	9,204	9,068	9,254	9,148
11/06/2025	1.555.709	2,53%	9,258	9,20	9,496	9,322
10/06/2025	1.277.547	4,12%	8,734	8,734	9,19	9,092
09/06/2025	694.491	1,65%	8,50	8,50	8,732	8,732
06/06/2025	773.038	0,54%	8,492	8,41	8,702	8,59
05/06/2025	1.385.713	-2,95%	8,804	8,392	8,856	8,544
04/06/2025	917.086	-1,96%	9,014	8,782	9,07	8,804
03/06/2025	858.249	0,40%	8,914	8,69	9,022	8,98
02/06/2025	1.347.797	-3,41%	9,11	8,878	9,144	8,944
30/05/2025	1.272.483	-0,67%	9,28	9,26	9,462	9,26
29/05/2025	1.048.108	1,75%	9,406	9,222	9,506	9,322
28/05/2025	992.687	1,98%	8,98	8,978	9,27	9,162
27/05/2025	1.258.402	-0,13%	8,98	8,88	9,17	8,984
26/05/2025	1.028.596	4,92%	8,90	8,85	9,036	8,996
23/05/2025	1.686.863	-2,81%	9,26	8,574	9,438	8,574
22/05/2025	1.275.962	-2,63%	9,338	9,20	9,458	9,254
21/05/2025	801.201	-1,33%	9,596	9,36	9,634	9,504
20/05/2025	989.854	3,08%	9,312	9,278	9,712	9,632
19/05/2025	787.832	-0,36%	9,30	9,23	9,444	9,344
16/05/2025	773.141	-1,41%	9,586	9,352	9,586	9,378
15/05/2025	879.729	-2,30%	9,684	9,50	9,776	9,512
14/05/2025	941.682	-0,94%	9,89	9,624	9,89	9,736
13/05/2025	1.117.180	2,40%	9,624	9,614	9,852	9,828
12/05/2025	2.175.967	7,07%	9,20	9,192	9,77	9,598
09/05/2025	794.775	0,95%	9,02	8,924	9,114	8,964
08/05/2025	913.243	2,78%	8,728	8,648	8,916	8,88
07/05/2025	1.064.335	-0,51%	8,658	8,624	8,802	8,64
06/05/2025	1.095.978	-0,02%	8,79	8,578	8,906	8,684
05/05/2025	596.673	-2,10%	8,87	8,686	8,872	8,686
02/05/2025	1.484.727	2,35%	8,866	8,69	9,05	8,872
30/04/2025	1.894.765	-1,75%	8,58	8,30	8,862	8,668
29/04/2025	1.338.339	-0,63%	8,88	8,806	9,15	8,822