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 > >>
04/05/2026	1.046.349	-2,30%	10,715	10,41	10,81	10,42
30/04/2026	1.074.541	1,77%	10,35	10,22	10,695	10,665
29/04/2026	621.768	-0,66%	10,605	10,42	10,655	10,48
28/04/2026	758.464	-1,68%	10,785	10,55	10,825	10,55
27/04/2026	314.264	0,47%	10,705	10,56	10,815	10,73
24/04/2026	1.399.807	-4,33%	11,26	10,64	11,265	10,705
23/04/2026	711.075	1,50%	10,905	10,80	11,255	11,19
22/04/2026	694.901	-0,85%	11,13	10,98	11,235	11,025
21/04/2026	957.609	-1,20%	11,30	11,055	11,365	11,12
20/04/2026	749.493	-3,10%	11,375	11,205	11,46	11,255
17/04/2026	1.793.991	5,93%	10,71	10,70	11,72	11,615
16/04/2026	789.904	-1,17%	11,125	10,96	11,265	10,965
15/04/2026	624.319	-0,89%	11,15	11,025	11,25	11,095
14/04/2026	543.607	2,33%	11,145	11,10	11,31	11,195
13/04/2026	676.159	-1,97%	10,96	10,875	10,995	10,94
10/04/2026	505.547	2,29%	11,055	10,96	11,365	11,16
09/04/2026	855.683	-2,63%	11,07	10,825	11,075	10,91
08/04/2026	1.054.404	9,16%	11,36	10,99	11,40	11,205
07/04/2026	998.861	-1,30%	10,385	10,165	10,64	10,265
02/04/2026	1.343.832	-4,98%	10,545	10,22	10,56	10,40
01/04/2026	1.029.438	5,95%	10,76	10,615	10,945	10,945
31/03/2026	1.355.319	3,55%	9,988	9,94	10,375	10,33
30/03/2026	955.823	-2,44%	10,155	9,918	10,215	9,976
27/03/2026	1.045.283	-2,06%	10,415	10,18	10,42	10,225
26/03/2026	712.655	-1,70%	10,50	10,325	10,55	10,44
25/03/2026	1.123.106	3,71%	10,545	10,445	10,67	10,62
24/03/2026	1.029.094	-1,78%	10,495	10,075	10,495	10,24
23/03/2026	1.718.658	6,38%	9,522	9,438	10,52	10,425
20/03/2026	2.059.647	0,60%	9,962	9,648	9,966	9,80
19/03/2026	1.308.509	-6,10%	10,165	9,70	10,165	9,742
18/03/2026	885.325	-0,43%	10,60	10,37	10,655	10,375
17/03/2026	574.954	0,77%	10,40	10,32	10,54	10,42
16/03/2026	686.850	-0,29%	10,38	10,175	10,50	10,34
13/03/2026	854.536	-0,62%	10,425	10,24	10,5375	10,37
12/03/2026	951.542	-4,27%	10,84	10,29	10,84	10,435
11/03/2026	645.069	-0,37%	10,80	10,61	10,96	10,90
10/03/2026	1.300.691	6,84%	10,71	10,62	10,94	10,94
09/03/2026	1.118.724	-4,74%	10,315	10,10	10,33	10,24
06/03/2026	962.271	-1,74%	11,015	10,60	11,10	10,75
05/03/2026	935.745	-3,14%	11,25	10,94	11,31	10,94
04/03/2026	988.650	2,26%	10,875	10,735	11,315	11,295
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