BiG | O banco que entende os seus valores.

Valmet Oyj (VALMT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	872.100	-0,25%	27,67	27,50	27,72	27,56
07/10/2025	919.100	-0,29%	27,68	27,57	27,96	27,63
06/10/2025	818.500	0,62%	28,15	27,58	28,16	27,71
03/10/2025	819.110	-3,67%	28,65	27,47	28,65	27,54
02/10/2025	863.600	1,24%	28,32	28,13	28,64	28,59
01/10/2025	984.200	-0,25%	28,23	28,01	28,43	28,24
30/09/2025	937.600	-1,01%	28,57	27,57	28,57	28,31
29/09/2025	908.400	-0,97%	28,94	28,48	29,01	28,60
26/09/2025	886.800	-3,05%	29,01	28,81	29,15	28,88
25/09/2025	815.600	-2,14%	30,43	29,66	30,50	29,79
24/09/2025	816.000	-1,23%	30,88	30,39	30,92	30,44
23/09/2025	827.200	1,88%	30,26	30,24	30,95	30,82
22/09/2025	604.450	-0,26%	30,31	30,14	30,52	30,25
19/09/2025	775.300	-0,26%	30,40	30,25	30,75	30,33
18/09/2025	631.300	0,50%	30,29	30,27	30,85	30,41
17/09/2025	713.100	-0,69%	30,48	30,18	30,70	30,26
16/09/2025	490.460	-0,55%	30,66	30,39	30,90	30,47
15/09/2025	474.740	0,20%	30,62	30,53	30,87	30,64
12/09/2025	710.400	-0,20%	30,65	30,38	30,80	30,58
11/09/2025	758.600	0,99%	30,32	30,28	30,94	30,64
10/09/2025	703.500	-0,62%	30,56	30,23	30,82	30,34
09/09/2025	787.200	-0,55%	30,65	30,38	31,04	30,53
08/09/2025	738.300	2,71%	29,95	29,89	30,85	30,70
05/09/2025	887.700	1,43%	29,53	29,51	29,97	29,89
04/09/2025	913.600	0,07%	29,46	29,30	29,62	29,47
03/09/2025	914.700	0,68%	29,21	29,19	29,71	29,45
02/09/2025	785.200	-2,30%	29,75	29,09	29,89	29,25
01/09/2025	937.500	1,05%	29,70	29,65	30,12	29,94
29/08/2025	914.300	-0,50%	29,73	29,51	29,92	29,63
28/08/2025	712.700	0,51%	29,64	29,63	30,02	29,78
27/08/2025	784.200	-1,36%	30,03	29,50	30,03	29,63
26/08/2025	688.000	0,70%	29,77	29,58	30,19	30,04
25/08/2025	730.200	-0,67%	29,98	29,79	30,16	29,83
22/08/2025	857.000	1,45%	29,55	29,51	30,09	30,03
21/08/2025	815.000	-0,67%	29,78	29,57	29,79	29,60
20/08/2025	746.500	-0,80%	30,02	29,62	30,02	29,80
19/08/2025	732.000	1,69%	29,51	29,51	30,36	30,04
18/08/2025	876.000	-2,28%	30,25	29,47	30,25	29,54
15/08/2025	807.200	-0,30%	30,38	30,16	30,56	30,23
14/08/2025	816.400	-2,04%	30,83	30,15	30,98	30,32
13/08/2025	797.800	-0,77%	31,21	30,86	31,37	30,95
12/08/2025	826.400	0,29%	31,17	30,96	31,31	31,19
11/08/2025	818.100	-1,95%	31,79	30,98	31,79	31,10
08/08/2025	1.324.800	1,70%	31,19	31,14	31,74	31,72
07/08/2025	1.287.800	1,50%	30,86	30,79	31,63	31,19
06/08/2025	1.275.900	-1,00%	30,92	30,70	31,50	30,73
05/08/2025	1.087.800	-0,29%	31,21	31,04	31,54	31,04
04/08/2025	1.224.100	-0,80%	31,59	31,05	31,59	31,13
01/08/2025	1.368.300	-0,73%	31,46	31,27	31,75	31,38
31/07/2025	1.345.000	-0,66%	31,85	31,53	31,92	31,61
30/07/2025	1.243.400	1,60%	31,38	31,29	32,12	31,82
29/07/2025	1.305.500	0,38%	31,31	31,12	31,65	31,32
28/07/2025	1.220.800	-0,98%	31,62	30,87	31,77	31,20
25/07/2025	1.403.800	1,32%	31,13	31,03	31,71	31,51
24/07/2025	1.270.100	4,54%	30,05	29,98	31,28	31,10
23/07/2025	1.312.500	12,39%	28,14	27,78	29,94	29,75
22/07/2025	1.578.200	-2,04%	26,99	26,21	27,01	26,47
21/07/2025	1.667.100	1,89%	26,54	26,54	27,48	27,02
18/07/2025	1.163.500	-0,86%	26,83	26,49	26,94	26,52
17/07/2025	982.800	0,64%	26,55	26,52	27,06	26,75
16/07/2025	1.016.200	-0,86%	26,73	26,29	26,77	26,58
15/07/2025	1.709.200	0,68%	26,68	26,67	27,09	26,81
14/07/2025	1.037.600	-0,49%	26,52	26,46	26,66	26,63
11/07/2025	1.059.700	-1,22%	27,01	26,61	27,01	26,76
10/07/2025	1.042.200	0,93%	26,79	26,78	27,11	27,09
09/07/2025	962.600	1,78%	26,26	26,24	26,86	26,84
08/07/2025	935.200	1,66%	26,02	25,93	26,45	26,37
07/07/2025	911.700	-0,69%	26,26	25,91	26,27	25,94
04/07/2025	1.013.770	-1,17%	26,32	26,09	26,40	26,12
03/07/2025	1.028.140	-0,41%	26,56	26,42	26,73	26,43
02/07/2025	1.065.800	2,12%	26,10	26,02	26,55	26,54
01/07/2025	1.087.500	-0,95%	26,27	25,77	26,28	25,99
30/06/2025	1.075.800	-1,24%	26,59	26,18	26,65	26,24
27/06/2025	1.035.600	2,11%	26,05	26,05	26,61	26,57
26/06/2025	1.079.600	1,60%	25,67	25,66	26,03	26,02
25/06/2025	1.063.100	-1,65%	26,06	25,58	26,19	25,61
24/06/2025	1.144.700	1,44%	26,02	25,87	26,41	26,04
23/06/2025	1.133.100	-1,38%	25,98	25,37	25,99	25,67
20/06/2025	837.250	0,23%	26,19	26,00	26,30	26,03
19/06/2025	1.173.880	-2,07%	26,37	25,53	26,37	25,97
18/06/2025	1.128.100	-1,01%	26,86	26,44	27,05	26,52
17/06/2025	1.071.800	-2,65%	27,44	26,79	27,47	26,79
16/06/2025	1.075.400	2,30%	26,79	26,79	27,65	27,52
13/06/2025	1.135.700	-0,55%	26,64	26,51	27,05	26,90
12/06/2025	1.093.600	0,07%	26,90	26,72	27,17	27,05
11/06/2025	1.829.800	-3,12%	27,86	27,00	27,88	27,03
10/06/2025	1.025.300	-0,14%	27,96	27,52	27,98	27,90
09/06/2025	1.024.700	0,14%	27,90	27,47	28,20	27,94
06/06/2025	1.003.100	-0,71%	28,18	27,60	28,19	27,90
05/06/2025	1.699.300	-2,73%	28,99	27,93	30,00	28,10
04/06/2025	931.600	0,73%	28,75	28,62	29,12	28,89
03/06/2025	964.800	-0,59%	28,73	28,40	28,85	28,68
02/06/2025	991.100	0,38%	28,56	28,33	28,91	28,85
30/05/2025	999.500	1,63%	29,05	28,48	29,08	28,74
29/05/2025	744.400	-2,38%	29,26	28,19	29,29	28,28
28/05/2025	990.200	1,44%	28,45	28,44	29,11	28,97
27/05/2025	999.500	0,78%	28,29	28,20	28,65	28,56
26/05/2025	1.004.500	1,76%	28,23	28,05	28,44	28,34
23/05/2025	1.341.200	-1,66%	28,31	27,23	28,57	27,85
22/05/2025	1.828.700	0,21%	28,31	28,13	28,61	28,32