BiG | O banco que entende os seus valores.

Vallourec SA (VK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	371.046	-0,68%	16,835	16,70	17,08	16,70
14/07/2025	302.734	-0,50%	16,855	16,75	16,98	16,815
11/07/2025	381.045	0,15%	16,875	16,625	16,93	16,90
10/07/2025	470.103	-0,03%	16,915	16,66	16,99	16,875
09/07/2025	496.310	1,75%	16,72	16,70	16,97	16,88
08/07/2025	682.824	1,81%	16,45	16,375	16,64	16,59
07/07/2025	321.205	-0,12%	16,20	16,04	16,40	16,295
04/07/2025	410.805	-0,06%	16,24	16,125	16,435	16,315
03/07/2025	713.054	-1,24%	16,605	16,305	16,70	16,325
02/07/2025	1.260.990	6,44%	15,61	15,61	16,53	16,53
01/07/2025	482.992	-1,05%	15,81	15,445	15,83	15,53
30/06/2025	1.242.873	2,88%	15,485	15,44	15,90	15,695
27/06/2025	443.166	0,59%	15,28	15,165	15,35	15,255
26/06/2025	540.988	0,80%	15,035	14,94	15,165	15,165
25/06/2025	470.238	0,80%	15,025	14,965	15,145	15,045
24/06/2025	750.859	-1,81%	15,025	14,56	15,065	14,925
23/06/2025	483.183	-0,95%	15,42	15,20	15,625	15,20
20/06/2025	798.116	-0,68%	15,45	15,345	15,595	15,345
19/06/2025	501.447	-0,32%	15,57	15,415	15,84	15,45
18/06/2025	631.388	0,45%	15,435	15,255	15,58	15,50
17/06/2025	559.259	1,21%	15,27	15,215	15,525	15,43
16/06/2025	709.035	1,26%	15,16	15,11	15,52	15,245
13/06/2025	801.624	0,13%	15,225	15,01	15,41	15,055
12/06/2025	604.414	-1,28%	15,25	14,94	15,285	15,035
11/06/2025	725.402	-0,91%	15,40	15,23	15,57	15,23
10/06/2025	554.606	-1,00%	15,50	15,18	15,56	15,37
09/06/2025	540.009	-0,03%	15,48	15,22	15,59	15,525
06/06/2025	490.658	0,55%	15,455	15,28	15,615	15,53
05/06/2025	622.716	-1,03%	15,58	15,445	15,69	15,445
04/06/2025	649.877	-0,70%	15,695	15,58	15,895	15,605
03/06/2025	696.571	1,39%	15,465	15,285	15,74	15,715
02/06/2025	1.073.177	3,92%	14,865	14,855	15,65	15,50
30/05/2025	1.114.257	-3,37%	15,425	14,80	15,465	14,915
29/05/2025	443.394	-0,39%	15,60	15,355	15,70	15,435
28/05/2025	839.377	0,91%	15,375	15,355	15,645	15,495
27/05/2025	1.423.996	0,16%	15,32	15,24	15,61	15,355
26/05/2025	1.198.155	0,00%	15,685	15,31	15,88	15,33
23/05/2025	772.128	0,84%	16,815	15,33	17,08	15,33
22/05/2025	790.961	-2,40%	16,935	16,66	17,00	16,69
21/05/2025	686.857	1,36%	16,965	16,69	17,35	17,10
20/05/2025	743.779	-0,18%	16,90	16,66	16,93	16,87
19/05/2025	516.034	0,15%	16,895	16,83	17,20	16,90
16/05/2025	451.289	-1,00%	16,965	16,72	17,145	16,875
15/05/2025	896.047	-1,50%	17,145	16,60	17,22	17,045
14/05/2025	506.365	-1,17%	17,675	17,305	17,71	17,305
13/05/2025	550.560	1,57%	17,225	17,21	17,60	17,51
12/05/2025	668.984	4,01%	16,925	16,925	17,39	17,24
09/05/2025	769.204	2,09%	16,33	16,33	16,93	16,575
08/05/2025	377.633	1,66%	16,00	15,885	16,29	16,235
07/05/2025	585.209	-0,16%	15,845	15,755	16,06	15,97
06/05/2025	512.534	1,49%	15,86	15,745	16,125	15,995
05/05/2025	941.189	-4,43%	16,355	15,725	16,355	15,76
02/05/2025	525.093	1,14%	16,54	16,285	16,665	16,49
30/04/2025	575.472	-1,45%	16,495	15,855	16,605	16,305
29/04/2025	363.182	0,58%	16,45	16,40	16,63	16,545
28/04/2025	605.553	-0,18%	16,505	16,37	16,66	16,45
25/04/2025	386.810	1,85%	16,345	16,185	16,48	16,48
24/04/2025	508.008	2,31%	15,985	15,78	16,28	16,18
23/04/2025	789.569	0,60%	15,975	15,69	16,22	15,815
22/04/2025	493.983	-0,54%	15,885	15,54	15,915	15,72
17/04/2025	347.432	0,44%	15,785	15,515	15,835	15,805
16/04/2025	528.301	0,42%	15,475	15,37	15,80	15,735
15/04/2025	528.577	2,15%	15,465	15,295	15,715	15,67
14/04/2025	978.337	4,75%	15,295	15,005	15,675	15,34
11/04/2025	713.765	-0,14%	14,805	14,44	14,97	14,645
10/04/2025	1.281.542	1,03%	16,90	14,665	16,98	14,665
09/04/2025	1.010.933	-3,72%	14,50	14,18	14,74	14,515
08/04/2025	1.002.446	2,41%	15,50	14,735	15,895	15,075
07/04/2025	1.515.526	-1,97%	13,795	13,55	15,16	14,72
04/04/2025	1.659.775	-8,08%	16,155	14,73	16,22	15,015
03/04/2025	1.012.917	-6,04%	16,795	16,215	17,165	16,335
02/04/2025	244.241	-0,23%	17,37	17,245	17,595	17,385
01/04/2025	270.252	-0,14%	17,525	17,23	17,575	17,425
31/03/2025	569.519	-1,19%	17,485	17,11	17,535	17,45
28/03/2025	374.622	-2,43%	17,90	17,66	18,125	17,66
27/03/2025	522.000	-1,15%	18,03	17,865	18,275	18,10
26/03/2025	651.734	1,36%	18,19	18,01	18,51	18,31
25/03/2025	285.878	0,92%	17,93	17,785	18,115	18,065
24/03/2025	393.981	-0,25%	18,00	17,70	18,195	17,90
21/03/2025	956.231	-0,77%	18,00	17,75	18,145	17,945
20/03/2025	628.739	-0,96%	18,26	18,015	18,31	18,085
19/03/2025	575.541	1,39%	17,935	17,695	18,275	18,26
18/03/2025	511.970	1,75%	17,825	17,765	18,08	18,01
17/03/2025	595.356	0,86%	17,595	17,49	17,755	17,70
14/03/2025	753.168	3,51%	17,045	16,955	17,55	17,55
13/03/2025	669.439	-0,15%	16,915	16,72	17,17	16,955
12/03/2025	671.534	2,38%	16,695	16,545	17,005	16,98
11/03/2025	935.869	1,13%	16,43	16,25	16,62	16,585
10/03/2025	956.838	-2,90%	16,95	16,31	17,04	16,40
07/03/2025	1.362.040	-1,97%	17,365	16,86	17,49	16,89
06/03/2025	1.336.208	-1,01%	17,76	17,215	17,945	17,23
05/03/2025	805.001	0,03%	17,80	17,405	17,975	17,405
04/03/2025	1.266.770	-6,43%	18,14	17,375	18,37	17,40
03/03/2025	503.959	-0,62%	18,895	18,595	19,04	18,595
28/02/2025	668.556	-1,99%	18,87	18,505	19,045	18,71
27/02/2025	1.006.607	2,86%	19,21	18,845	19,61	19,09
26/02/2025	621.959	2,49%	18,50	18,285	18,73	18,56
25/02/2025	413.790	-2,45%	18,53	18,11	18,61	18,11
24/02/2025	361.255	-1,15%	18,66	18,475	18,84	18,565
21/02/2025	366.333	-1,39%	19,03	18,675	19,20	18,78