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 > >>
03/03/2026	1.322.091	-6,56%	11,635	10,845	11,635	11,045
02/03/2026	1.301.470	-3,82%	11,80	11,635	11,895	11,82
27/02/2026	2.464.018	-3,27%	12,90	11,99	13,14	12,29
26/02/2026	1.004.968	-2,46%	13,03	12,705	13,17	12,705
25/02/2026	832.101	-0,72%	13,195	12,96	13,43	13,025
24/02/2026	896.343	3,76%	12,775	12,715	13,27	13,12
23/02/2026	644.678	-2,88%	13,00	12,585	13,00	12,645
20/02/2026	759.989	0,04%	12,95	12,765	13,20	13,02
19/02/2026	512.145	-2,33%	13,205	13,01	13,48	13,015
18/02/2026	607.991	2,15%	12,96	12,885	13,38	13,325
17/02/2026	919.431	-1,55%	13,20	12,91	13,36	13,045
16/02/2026	1.016.120	-0,56%	13,32	13,20	13,495	13,25
13/02/2026	684.840	-0,71%	13,395	13,245	13,44	13,325
12/02/2026	1.108.849	2,09%	13,275	13,275	13,92	13,42
11/02/2026	951.231	-0,76%	13,205	12,715	13,44	13,145
10/02/2026	895.655	3,76%	12,79	12,72	13,345	13,245
09/02/2026	764.603	2,00%	12,57	12,47	12,88	12,765
06/02/2026	964.252	-1,03%	12,60	12,255	12,705	12,515
05/02/2026	638.614	-1,86%	12,805	12,345	12,87	12,645
04/02/2026	1.097.629	6,09%	12,225	12,205	12,925	12,885
03/02/2026	660.350	-0,08%	12,20	12,04	12,37	12,145
02/02/2026	681.363	2,83%	11,65	11,64	12,19	12,155
30/01/2026	1.317.990	-2,40%	12,24	11,555	12,25	11,82
29/01/2026	443.483	-0,53%	12,22	12,085	12,305	12,11
28/01/2026	751.715	-3,03%	12,46	12,175	12,575	12,175
27/01/2026	687.532	1,50%	12,36	12,22	12,555	12,555
26/01/2026	468.560	-0,08%	12,375	12,225	12,46	12,37
23/01/2026	592.496	0,73%	12,185	12,09	12,42	12,38
22/01/2026	890.909	5,18%	12,00	11,98	12,31	12,29
21/01/2026	636.558	2,41%	11,485	11,43	11,735	11,685
20/01/2026	551.308	-1,47%	11,42	11,37	11,63	11,41
19/01/2026	670.194	-2,11%	11,36	11,155	11,70	11,58
16/01/2026	1.085.873	-2,15%	12,095	11,81	12,10	11,83
15/01/2026	806.349	-2,18%	12,30	11,955	12,36	12,09
14/01/2026	711.748	1,69%	12,20	12,05	12,455	12,36
13/01/2026	705.356	0,79%	12,11	11,80	12,19	12,155
12/01/2026	526.916	-0,58%	12,135	11,95	12,205	12,06
09/01/2026	646.002	0,21%	12,18	12,06	12,47	12,13
08/01/2026	663.491	0,54%	11,99	11,67	12,135	12,105
07/01/2026	613.912	-0,08%	12,09	11,995	12,26	12,04
06/01/2026	547.342	1,95%	11,825	11,825	12,105	12,05
05/01/2026	642.111	-2,96%	12,225	11,82	12,265	11,82
02/01/2026	512.008	4,68%	11,70	11,625	12,18	12,18
31/12/2025	248.881	-0,77%	11,695	11,58	11,70	11,635
30/12/2025	477.667	1,25%	11,63	11,555	11,725	11,725
29/12/2025	385.864	1,85%	11,42	11,42	11,64	11,58
23/12/2025	495.551	-1,66%	11,41	11,23	11,445	11,265
22/12/2025	603.097	-0,22%	11,53	11,365	11,59	11,455
18/12/2025	954.872	0,70%	11,35	11,25	11,605	11,505
17/12/2025	793.634	0,71%	11,30	11,22	11,425	11,425
16/12/2025	811.808	0,09%	11,27	11,27	11,545	11,345
15/12/2025	569.817	-1,18%	11,49	11,255	11,565	11,335
12/12/2025	665.032	0,92%	11,365	11,285	11,50	11,47
11/12/2025	636.759	0,84%	11,315	11,145	11,40	11,365
10/12/2025	650.807	0,45%	11,15	11,105	11,29	11,27
09/12/2025	987.327	-2,44%	11,425	11,185	11,435	11,22
08/12/2025	893.997	-0,09%	11,455	11,38	11,61	11,50
05/12/2025	854.763	1,37%	11,315	11,30	11,725	11,51
04/12/2025	828.501	0,93%	11,34	11,18	11,425	11,355
03/12/2025	1.024.339	0,67%	11,165	11,165	11,62	11,25
02/12/2025	1.074.441	0,68%	11,03	10,955	11,53	11,175
01/12/2025	1.024.491	1,93%	10,88	10,875	11,155	11,10
28/11/2025	658.484	1,68%	10,745	10,71	10,94	10,89
27/11/2025	637.004	-0,33%	10,765	10,64	10,83	10,71
26/11/2025	820.460	1,85%	10,645	10,36	10,755	10,745
25/11/2025	1.035.334	-1,13%	10,62	10,37	10,685	10,55
24/11/2025	1.397.830	1,57%	10,59	10,505	10,74	10,67
21/11/2025	1.762.374	1,01%	10,205	10,145	10,59	10,505
20/11/2025	2.843.610	-13,04%	11,955	10,40	11,96	10,40
19/11/2025	941.606	-0,79%	12,00	11,96	12,30	11,96
18/11/2025	899.849	-1,47%	11,90	11,77	12,135	12,055
17/11/2025	794.429	-0,89%	12,485	12,235	12,58	12,235
14/11/2025	848.887	-1,91%	12,50	12,08	12,505	12,345
13/11/2025	674.711	-0,12%	12,665	12,57	12,85	12,585
12/11/2025	869.033	1,82%	12,45	12,295	12,745	12,60
11/11/2025	828.565	0,98%	12,205	12,08	12,375	12,375
10/11/2025	922.656	2,34%	12,20	12,15	12,425	12,255
07/11/2025	1.044.210	0,42%	11,975	11,80	12,07	11,975
06/11/2025	666.816	-0,63%	12,05	11,86	12,15	11,925
05/11/2025	1.073.770	0,17%	11,89	11,795	12,07	12,00
04/11/2025	1.019.892	-2,68%	12,17	11,98	12,24	11,98
03/11/2025	918.474	2,71%	12,025	12,025	12,405	12,31
31/10/2025	1.023.218	-1,68%	12,11	11,785	12,31	11,985
30/10/2025	1.060.335	-1,46%	12,45	11,99	12,45	12,19
29/10/2025	1.061.215	0,12%	12,38	12,29	12,53	12,37
28/10/2025	1.055.400	3,61%	11,87	11,87	12,39	12,355
27/10/2025	1.450.081	-1,85%	12,235	11,565	12,25	11,925
24/10/2025	3.040.045	10,81%	11,10	11,10	12,19	12,15
23/10/2025	1.837.675	7,98%	10,19	10,19	10,965	10,965
22/10/2025	1.033.088	1,55%	9,974	9,874	10,155	10,155
21/10/2025	1.080.009	-0,70%	10,11	9,798	10,15	10,00
20/10/2025	901.366	0,60%	10,045	9,582	10,07	10,07
17/10/2025	1.071.278	-0,40%	9,906	9,778	10,30	10,01
16/10/2025	857.195	0,80%	9,99	9,802	10,05	10,05
15/10/2025	983.682	1,53%	10,025	9,846	10,07	9,97
14/10/2025	1.162.873	-1,52%	9,806	9,706	9,926	9,82
13/10/2025	666.410	0,52%	10,00	9,852	10,245	9,972
10/10/2025	734.340	-1,39%	10,12	9,862	10,235	9,92
09/10/2025	767.010	-2,09%	10,26	10,015	10,325	10,06
08/10/2025	718.988	-1,15%	10,23	10,21	10,38	10,275