BiG | O banco que entende os seus valores.

Valneva SE (VLA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.639.178	-5,87%	4,60	4,286	4,602	4,362
02/03/2026	1.119.697	-2,03%	4,502	4,412	4,744	4,634
27/02/2026	1.222.387	0,85%	4,756	4,65	4,906	4,73
26/02/2026	1.594.952	-3,58%	4,846	4,584	4,918	4,69
25/02/2026	1.400.097	-4,25%	5,10	4,864	5,15	4,864
24/02/2026	1.617.154	4,74%	4,902	4,788	5,08	5,08
23/02/2026	1.662.235	2,11%	4,618	4,544	4,884	4,85
20/02/2026	821.363	3,53%	4,596	4,566	4,83	4,75
19/02/2026	2.439.406	-0,86%	4,546	4,39	4,91	4,588
18/02/2026	1.369.918	-0,13%	4,64	4,544	4,716	4,628
17/02/2026	1.581.793	6,58%	4,34	4,24	4,64	4,634
16/02/2026	1.190.473	0,23%	4,342	4,184	4,404	4,348
13/02/2026	760.802	-0,18%	4,28	4,196	4,37	4,338
12/02/2026	1.797.182	6,99%	4,10	4,10	4,406	4,346
11/02/2026	606.249	-2,54%	4,18	4,022	4,182	4,062
10/02/2026	577.328	1,17%	4,14	4,106	4,23	4,168
09/02/2026	439.051	2,28%	4,044	4,02	4,12	4,12
06/02/2026	626.938	-1,28%	4,032	3,936	4,076	4,028
05/02/2026	640.862	-2,21%	4,11	4,002	4,14	4,08
04/02/2026	1.609.735	6,87%	3,96	3,922	4,324	4,172
03/02/2026	453.173	-0,10%	3,966	3,84	3,966	3,904
02/02/2026	659.133	0,51%	3,98	3,842	3,98	3,908
30/01/2026	470.630	-2,56%	3,962	3,888	4,022	3,888
29/01/2026	276.231	0,10%	3,98	3,952	4,006	3,99
28/01/2026	540.649	-2,45%	4,048	3,97	4,07	3,986
27/01/2026	698.293	4,34%	3,934	3,888	4,086	4,086
26/01/2026	1.029.185	-4,63%	4,15	3,878	4,20	3,916
23/01/2026	1.112.004	-6,38%	4,422	4,106	4,48	4,106
22/01/2026	791.463	3,93%	4,28	4,228	4,43	4,386
21/01/2026	654.225	-2,54%	4,298	4,134	4,298	4,22
20/01/2026	2.479.018	2,66%	3,852	3,64	4,33	4,33
19/01/2026	1.202.020	-3,87%	4,248	4,09	4,268	4,218
16/01/2026	723.209	2,81%	4,284	4,248	4,396	4,388
15/01/2026	784.008	-3,70%	4,446	4,25	4,49	4,268
14/01/2026	855.844	2,26%	4,31	4,282	4,436	4,432
13/01/2026	618.429	2,80%	4,286	4,212	4,346	4,334
12/01/2026	1.205.516	-0,94%	4,29	4,202	4,43	4,216
09/01/2026	652.249	1,97%	4,194	4,194	4,284	4,256
08/01/2026	1.148.795	-0,86%	4,26	4,158	4,388	4,174
07/01/2026	1.160.502	0,48%	4,20	4,016	4,26	4,21
06/01/2026	2.360.271	11,20%	3,842	3,834	4,28	4,19
05/01/2026	555.135	-0,63%	3,81	3,744	3,858	3,768
02/01/2026	766.161	1,99%	3,786	3,742	3,908	3,792
31/12/2025	316.764	-0,32%	3,706	3,674	3,718	3,718
30/12/2025	512.206	-0,48%	3,692	3,69	3,826	3,73
29/12/2025	1.409.220	3,88%	3,59	3,576	3,806	3,748
23/12/2025	535.486	-0,76%	3,67	3,582	3,702	3,648
19/12/2025	469.656	2,12%	3,484	3,464	3,564	3,564
18/12/2025	519.491	-1,86%	3,54	3,474	3,556	3,49
17/12/2025	419.779	-0,22%	3,56	3,534	3,612	3,556
16/12/2025	695.361	-3,73%	3,734	3,564	3,748	3,564
15/12/2025	415.739	-0,75%	3,71	3,68	3,77	3,702
12/12/2025	708.210	-2,56%	3,756	3,728	3,802	3,73
11/12/2025	1.112.085	1,00%	3,82	3,784	4,02	3,828
10/12/2025	269.904	0,11%	3,788	3,742	3,794	3,79
09/12/2025	343.837	-2,17%	3,86	3,74	3,892	3,786
08/12/2025	326.562	1,31%	3,85	3,85	3,90	3,87
05/12/2025	570.345	1,17%	3,72	3,71	3,858	3,82
04/12/2025	462.907	2,33%	3,67	3,662	3,778	3,776
03/12/2025	626.035	-1,23%	3,738	3,66	3,756	3,69
02/12/2025	1.000.869	-3,56%	3,796	3,736	3,854	3,736
01/12/2025	893.584	-3,73%	3,902	3,86	3,996	3,874
28/11/2025	1.957.932	-6,42%	4,346	3,912	4,42	4,024
27/11/2025	1.334.644	5,50%	4,10	4,084	4,30	4,30
26/11/2025	1.399.282	7,60%	4,002	3,954	4,18	4,076
25/11/2025	447.393	-0,26%	3,77	3,68	3,812	3,788
24/11/2025	4.875.374	0,80%	3,78	3,768	3,85	3,798
21/11/2025	466.272	-0,05%	3,678	3,67	3,818	3,768
20/11/2025	781.400	0,91%	3,78	3,732	3,972	3,77
19/11/2025	362.479	-1,11%	3,786	3,736	3,816	3,736
18/11/2025	397.209	-1,26%	3,772	3,74	3,848	3,778
17/11/2025	389.542	-1,04%	3,938	3,808	3,94	3,826
14/11/2025	503.804	-2,52%	3,88	3,794	3,916	3,866
13/11/2025	950.905	1,33%	3,90	3,90	4,114	3,966
12/11/2025	597.540	1,87%	3,832	3,832	3,968	3,914
11/11/2025	488.066	3,28%	3,73	3,674	3,884	3,842
10/11/2025	621.605	1,70%	3,794	3,704	3,868	3,72
07/11/2025	576.363	-3,59%	3,838	3,65	3,838	3,658
06/11/2025	664.684	-1,96%	3,90	3,75	3,90	3,794
05/11/2025	394.754	-2,72%	3,936	3,842	3,938	3,87
04/11/2025	402.612	2,11%	3,938	3,91	4,03	3,978
03/11/2025	678.671	-3,61%	4,05	3,878	4,05	3,896
31/10/2025	906.824	1,25%	4,004	4,004	4,132	4,042
30/10/2025	436.426	0,86%	3,96	3,92	4,04	3,992
29/10/2025	485.408	1,49%	3,906	3,90	4,042	3,958
28/10/2025	523.736	-1,57%	3,93	3,87	3,996	3,90
27/10/2025	996.755	-2,51%	4,05	3,93	4,072	3,962
24/10/2025	497.509	-1,60%	4,152	4,018	4,158	4,064
23/10/2025	580.490	-0,48%	4,19	4,052	4,244	4,13
22/10/2025	330.266	-0,86%	4,21	4,128	4,232	4,15
21/10/2025	610.491	-0,62%	4,236	4,08	4,26	4,186
20/10/2025	810.865	-3,08%	4,30	4,16	4,30	4,212
17/10/2025	534.579	-2,34%	4,348	4,262	4,372	4,346
16/10/2025	451.423	-0,36%	4,512	4,434	4,562	4,45
15/10/2025	435.134	1,27%	4,50	4,358	4,51	4,466
14/10/2025	490.684	-2,09%	4,45	4,346	4,49	4,41
13/10/2025	613.531	-0,44%	4,602	4,484	4,646	4,504
10/10/2025	1.015.443	-5,95%	4,736	4,522	4,768	4,524
09/10/2025	808.133	1,91%	4,73	4,652	4,846	4,81
08/10/2025	1.142.164	2,61%	4,698	4,564	4,844	4,72