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 > >>
03/12/2025	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
07/10/2025	575.862	-2,39%	10,67	10,38	10,725	10,395
06/10/2025	1.364.329	-0,09%	10,625	10,35	10,76	10,65
03/10/2025	649.486	1,52%	10,625	10,43	10,695	10,66
02/10/2025	1.174.350	-1,41%	10,79	10,485	10,845	10,50
01/10/2025	905.639	0,14%	10,625	10,535	10,765	10,65
30/09/2025	891.951	-0,93%	10,685	10,515	10,83	10,635
29/09/2025	461.759	-0,19%	10,79	10,63	10,84	10,735
26/09/2025	736.787	-1,42%	10,945	10,70	11,10	10,755
25/09/2025	826.318	0,00%	10,915	10,84	11,025	10,91
24/09/2025	1.330.355	-1,89%	11,01	10,585	11,09	10,91
23/09/2025	772.857	1,00%	10,99	10,90	11,285	11,12
22/09/2025	814.880	-0,63%	11,04	10,84	11,165	11,01
19/09/2025	1.303.006	0,00%	11,045	11,005	11,31	11,08
18/09/2025	1.375.191	-1,99%	11,31	10,99	11,43	11,08
17/09/2025	2.007.090	7,26%	10,61	10,54	11,305	11,305
16/09/2025	914.711	-1,08%	10,62	10,475	10,71	10,54
15/09/2025	664.243	1,53%	10,555	10,55	10,78	10,655
12/09/2025	865.469	-0,94%	10,63	10,28	10,64	10,495
11/09/2025	610.401	1,29%	10,475	10,42	10,60	10,595
10/09/2025	666.854	-1,46%	10,645	10,37	10,66	10,46
09/09/2025	663.317	0,43%	10,595	10,46	10,72	10,615
08/09/2025	664.613	2,42%	10,37	10,37	10,585	10,57
05/09/2025	715.187	-0,15%	10,455	10,27	10,615	10,32
04/09/2025	775.011	1,22%	10,10	10,10	10,44	10,335
03/09/2025	956.942	-1,35%	10,495	10,21	10,58	10,21
02/09/2025	1.678.133	-1,10%	10,56	10,285	10,69	10,35
01/09/2025	510.433	1,06%	10,395	10,37	10,585	10,465
29/08/2025	634.985	-0,24%	10,365	10,18	10,435	10,355
28/08/2025	659.256	-0,43%	10,46	10,34	10,70	10,38
27/08/2025	750.452	-0,90%	10,555	10,335	10,62	10,425
26/08/2025	1.318.462	-2,37%	10,67	10,295	10,705	10,52
25/08/2025	679.244	-0,74%	10,89	10,755	10,945	10,775
22/08/2025	906.414	2,45%	10,57	10,57	10,91	10,855
21/08/2025	576.646	1,15%	10,44	10,44	10,605	10,595
20/08/2025	771.868	-1,92%	10,59	10,465	10,665	10,475
19/08/2025	970.831	3,94%	10,325	10,315	10,695	10,68
18/08/2025	829.071	-1,63%	10,395	10,195	10,40	10,275
15/08/2025	826.895	0,43%	10,565	10,39	10,62	10,445
14/08/2025	591.549	0,34%	10,335	10,275	10,40	10,40
13/08/2025	547.575	1,07%	10,30	10,175	10,395	10,365
12/08/2025	781.581	2,40%	10,06	9,964	10,315	10,255
11/08/2025	950.409	0,35%	10,035	9,972	10,19	10,015
08/08/2025	988.092	4,39%	9,65	9,614	9,98	9,98
07/08/2025	750.436	1,06%	9,47	9,386	9,66	9,56
06/08/2025	559.086	-0,74%	9,596	9,446	9,624	9,46
05/08/2025	741.112	1,90%	9,44	9,322	9,53	9,53
04/08/2025	936.262	-1,37%	9,572	9,284	9,632	9,352
01/08/2025	1.232.394	-1,29%	9,60	9,41	9,814	9,482
31/07/2025	992.498	1,46%	9,41	9,31	9,618	9,606
30/07/2025	1.095.111	-3,64%	9,83	9,41	9,842	9,468
29/07/2025	1.203.098	-0,18%	9,868	9,732	10,105	9,826
28/07/2025	2.097.261	0,65%	10,00	9,80	10,285	9,844
25/07/2025	5.212.805	-5,37%	9,35	8,658	9,782	9,78
24/07/2025	1.165.108	-0,19%	10,46	10,295	10,625	10,335
23/07/2025	1.330.619	5,34%	10,215	10,095	10,425	10,355
22/07/2025	724.259	-1,95%	9,998	9,816	10,015	9,83
21/07/2025	675.628	1,30%	9,862	9,844	10,07	10,025
18/07/2025	907.392	-0,60%	10,00	9,862	10,195	9,896
17/07/2025	880.214	2,98%	9,786	9,776	10,095	9,956