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 > >>
27/04/2026	349.260	3,28%	2,359	2,336	2,40	2,38
24/04/2026	1.007.350	-3,34%	2,37	2,315	2,399	2,315
23/04/2026	981.076	0,55%	2,339	2,33	2,449	2,395
22/04/2026	2.835.958	-8,14%	2,502	2,36	2,502	2,382
21/04/2026	762.093	-0,84%	2,602	2,558	2,675	2,593
20/04/2026	1.306.241	0,93%	2,58	2,554	2,72	2,615
17/04/2026	1.657.266	1,61%	2,54	2,527	2,639	2,591
16/04/2026	1.796.430	-2,60%	2,659	2,55	2,659	2,55
15/04/2026	986.818	-0,98%	2,66	2,593	2,709	2,618
14/04/2026	849.184	0,23%	2,661	2,618	2,73	2,644
13/04/2026	800.315	-1,38%	2,623	2,553	2,70	2,638
10/04/2026	720.442	1,71%	2,638	2,613	2,709	2,675
09/04/2026	1.099.425	-2,23%	2,66	2,527	2,71	2,63
08/04/2026	1.271.782	4,47%	2,69	2,653	2,768	2,69
07/04/2026	1.397.450	-4,98%	2,698	2,54	2,698	2,575
02/04/2026	1.402.527	-3,97%	2,80	2,662	2,80	2,71
01/04/2026	1.415.805	0,07%	2,92	2,802	2,98	2,822
31/03/2026	944.570	0,93%	2,79	2,758	2,872	2,82
30/03/2026	1.387.026	1,16%	2,756	2,73	2,89	2,794
27/03/2026	797.662	-1,57%	2,804	2,76	2,848	2,762
26/03/2026	1.158.473	-1,41%	2,826	2,762	2,852	2,806
25/03/2026	2.259.495	0,35%	2,91	2,81	2,976	2,846
24/03/2026	4.933.444	2,01%	2,996	2,814	3,066	2,836
23/03/2026	9.307.863	-39,01%	4,42	2,54	4,714	2,78
20/03/2026	1.273.094	1,24%	4,53	4,50	4,764	4,558
19/03/2026	1.695.615	-6,48%	4,684	4,482	4,722	4,502
18/03/2026	2.779.004	1,91%	4,554	4,46	5,00	4,814
17/03/2026	903.832	2,25%	4,648	4,554	4,77	4,724
16/03/2026	565.749	1,67%	4,604	4,48	4,64	4,62
13/03/2026	937.062	0,80%	4,498	4,428	4,66	4,544
12/03/2026	1.291.347	-5,77%	4,738	4,494	4,746	4,508
11/03/2026	1.254.384	-2,88%	4,966	4,704	4,97	4,784
10/03/2026	2.725.216	5,30%	4,80	4,75	5,035	4,926
09/03/2026	1.296.672	2,45%	4,412	4,366	4,698	4,678
06/03/2026	1.087.179	-2,81%	4,796	4,476	4,796	4,566
05/03/2026	1.327.522	0,26%	4,782	4,62	4,85	4,698
04/03/2026	2.023.271	7,43%	4,352	4,312	4,898	4,686
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