BiG | O banco que entende os seus valores.

Vallourec SA (VK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.166.164	-1,16%	19,505	18,91	19,515	19,255
02/03/2026	1.283.174	-1,42%	20,14	19,20	20,33	19,48
27/02/2026	1.884.049	-0,55%	19,10	18,50	20,30	19,76
26/02/2026	720.343	1,98%	19,50	19,44	19,87	19,87
25/02/2026	1.115.059	-0,13%	19,575	19,40	19,72	19,485
24/02/2026	907.784	0,80%	19,455	19,335	19,79	19,51
23/02/2026	911.156	0,23%	19,445	19,22	19,505	19,355
20/02/2026	551.778	-1,51%	19,505	19,205	19,65	19,31
19/02/2026	1.007.210	3,13%	19,205	19,04	19,82	19,605
18/02/2026	436.671	1,23%	18,90	18,88	19,15	19,01
17/02/2026	603.267	1,24%	18,60	18,425	18,88	18,78
16/02/2026	281.639	1,67%	18,30	18,22	18,60	18,55
13/02/2026	1.071.299	-1,25%	18,36	17,85	18,585	18,245
12/02/2026	901.393	-2,07%	18,955	18,355	19,12	18,475
11/02/2026	686.881	2,06%	18,50	18,48	18,90	18,865
10/02/2026	539.762	-0,46%	18,495	18,45	18,735	18,485
09/02/2026	1.026.878	0,27%	18,60	18,53	18,89	18,57
06/02/2026	593.206	0,19%	18,53	18,365	18,685	18,52
05/02/2026	565.122	0,71%	18,30	18,20	18,64	18,485
04/02/2026	652.761	-0,76%	18,61	18,275	18,73	18,355
03/02/2026	1.015.658	2,15%	18,14	18,10	18,65	18,495
02/02/2026	795.537	1,37%	17,40	17,30	18,105	18,105
30/01/2026	807.701	-0,08%	17,675	17,365	17,95	17,86
29/01/2026	1.182.711	-0,14%	18,10	17,835	18,52	17,875
28/01/2026	544.092	1,68%	17,705	17,58	18,025	17,90
27/01/2026	556.440	0,72%	17,60	17,50	17,825	17,605
26/01/2026	601.823	-2,81%	18,025	17,47	18,10	17,48
23/01/2026	1.020.327	1,81%	17,57	17,56	18,305	17,985
22/01/2026	845.728	0,06%	17,705	17,125	17,88	17,665
21/01/2026	956.781	5,53%	16,805	16,805	17,655	17,655
20/01/2026	870.616	-0,62%	16,73	16,39	16,855	16,73
19/01/2026	414.236	-1,46%	16,80	16,52	17,01	16,835
16/01/2026	460.891	-1,24%	17,27	17,01	17,27	17,085
15/01/2026	462.897	1,26%	17,10	16,975	17,375	17,30
14/01/2026	566.328	-1,13%	17,26	17,01	17,26	17,085
13/01/2026	884.053	2,37%	16,925	16,915	17,34	17,28
12/01/2026	645.792	-0,15%	17,085	16,825	17,285	16,88
09/01/2026	821.735	1,99%	16,91	16,53	17,17	16,905
08/01/2026	1.141.290	4,77%	16,02	15,915	16,69	16,575
07/01/2026	676.010	-3,39%	16,375	15,735	16,385	15,82
06/01/2026	527.988	0,71%	16,45	16,25	16,69	16,375
05/01/2026	792.270	1,63%	16,32	16,015	16,39	16,26
02/01/2026	333.044	1,98%	15,845	15,80	16,00	16,00
31/12/2025	124.189	-0,76%	15,755	15,69	15,84	15,69
30/12/2025	286.868	0,41%	15,79	15,785	15,90	15,81
29/12/2025	406.280	1,06%	15,69	15,52	15,84	15,745
23/12/2025	208.160	-0,10%	15,465	15,43	15,56	15,485
22/12/2025	314.943	0,10%	15,54	15,435	15,645	15,50
19/12/2025	918.821	-1,37%	15,70	15,465	15,76	15,485
17/12/2025	459.046	-0,93%	15,63	15,50	15,745	15,535
16/12/2025	398.454	-0,44%	15,70	15,6475	15,945	15,68
15/12/2025	573.493	1,91%	15,665	15,665	16,025	15,75
12/12/2025	556.817	0,85%	15,40	15,30	15,805	15,455
11/12/2025	325.759	0,00%	15,39	15,255	15,50	15,325
10/12/2025	460.618	-1,26%	15,53	15,205	15,53	15,325
09/12/2025	328.802	-0,42%	15,53	15,41	15,63	15,52
08/12/2025	293.041	-1,39%	15,74	15,585	15,81	15,585
05/12/2025	332.873	0,13%	15,82	15,77	15,975	15,805
04/12/2025	252.262	0,86%	15,70	15,605	15,86	15,785
03/12/2025	491.632	2,05%	15,485	15,385	15,68	15,65
02/12/2025	635.505	-3,52%	15,94	15,335	15,94	15,335
01/12/2025	446.878	1,21%	15,605	15,605	15,92	15,895
28/11/2025	775.117	2,31%	15,43	15,38	15,73	15,705
27/11/2025	546.339	-2,14%	15,70	15,31	15,735	15,35
26/11/2025	382.656	1,26%	15,645	15,50	15,80	15,685
25/11/2025	318.932	0,52%	15,43	15,26	15,54	15,49
24/11/2025	724.302	-1,57%	15,65	15,315	15,65	15,41
21/11/2025	655.604	-3,16%	15,85	15,54	15,86	15,655
20/11/2025	400.954	0,62%	16,195	16,095	16,435	16,165
19/11/2025	661.074	1,52%	15,94	15,875	16,17	16,065
18/11/2025	788.228	-2,65%	15,995	15,66	16,125	15,825
17/11/2025	625.683	-2,46%	16,70	16,255	16,75	16,255
14/11/2025	887.183	1,03%	16,91	16,33	17,115	16,665
13/11/2025	475.977	0,58%	16,39	16,22	16,53	16,495
12/11/2025	438.640	-0,91%	16,55	16,40	16,67	16,40
11/11/2025	330.608	0,88%	16,405	16,29	16,59	16,55
10/11/2025	401.057	-1,23%	16,705	16,375	16,775	16,405
07/11/2025	603.862	0,24%	16,635	16,525	16,88	16,61
06/11/2025	495.786	0,94%	16,555	16,485	16,735	16,57
05/11/2025	498.520	1,64%	16,06	16,00	16,44	16,415
04/11/2025	546.144	-1,22%	16,15	15,905	16,15	16,15
03/11/2025	505.100	1,27%	16,24	16,15	16,37	16,35
31/10/2025	528.366	0,66%	16,255	16,015	16,295	16,145
30/10/2025	397.802	0,69%	16,00	15,76	16,055	16,04
29/10/2025	257.528	0,95%	15,87	15,70	15,995	15,93
28/10/2025	362.518	0,48%	15,685	15,52	15,82	15,78
27/10/2025	596.213	0,35%	15,74	15,54	15,81	15,705
24/10/2025	378.547	-1,42%	15,935	15,545	15,95	15,65
23/10/2025	596.371	2,29%	15,64	15,64	15,98	15,875
22/10/2025	906.019	1,50%	15,45	15,405	15,68	15,52
21/10/2025	616.629	-0,16%	15,345	15,10	15,355	15,29
20/10/2025	702.221	0,62%	15,28	15,255	15,465	15,315
17/10/2025	804.216	-1,65%	15,35	15,07	15,40	15,22
16/10/2025	1.261.128	-4,00%	15,535	15,475	15,88	15,475
15/10/2025	392.333	-1,17%	16,45	16,12	16,475	16,12
14/10/2025	465.467	0,84%	16,01	15,96	16,35	16,31
13/10/2025	465.707	-0,68%	16,385	16,085	16,47	16,175
10/10/2025	783.987	-4,01%	16,805	16,285	17,01	16,285
09/10/2025	638.743	-2,11%	17,38	16,96	17,67	16,965
08/10/2025	624.240	1,14%	17,20	17,04	17,34	17,33