Mercado fechará em 36 mins

Vallourec S.A. (VK.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
17,32-0,31 (-1,76%)
No fechamento: 05:35PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202417,4017,5317,0617,3217,32945.824
18 de abr. de 202417,6517,6917,4017,6317,63491.789
17 de abr. de 202417,4818,0217,4517,7617,76661.220
16 de abr. de 202417,7017,8317,5517,5817,58630.637
15 de abr. de 202417,7718,0217,6117,9517,95527.996
12 de abr. de 202417,6317,8917,5117,8217,82618.914
11 de abr. de 202417,8218,0317,3117,4417,44610.015
10 de abr. de 202417,8017,9517,5617,7317,73808.328
09 de abr. de 202418,1218,2017,5817,7017,70754.009
08 de abr. de 202417,8218,1917,7218,1118,11699.339
05 de abr. de 202417,9517,9617,5717,8317,83573.955
04 de abr. de 202417,8418,0417,7618,0118,01728.448
03 de abr. de 202417,5417,7817,4417,7617,76790.441
02 de abr. de 202417,3017,7017,3017,4717,47806.723
28 de mar. de 202417,2317,2816,9717,2017,20957.801
27 de mar. de 202417,2017,2716,9117,1417,14647.530
26 de mar. de 202417,1617,3517,1317,2517,251.064.207
25 de mar. de 202416,9717,2416,9717,1517,15706.204
22 de mar. de 202416,9317,3016,8816,9816,98716.995
21 de mar. de 202416,9017,1316,7917,0617,061.144.888
20 de mar. de 202416,5016,7716,2816,7716,77960.208
19 de mar. de 202416,5016,6316,2916,5516,55707.084
18 de mar. de 202415,6916,6115,6816,4216,421.545.325
15 de mar. de 202416,0016,2815,5115,5815,581.630.064
14 de mar. de 202415,9816,1215,5515,9315,931.487.407
13 de mar. de 202415,9016,3715,7115,9415,944.433.305
12 de mar. de 202414,7815,0514,6114,8414,84884.117
11 de mar. de 202414,6514,7314,3914,6314,63681.731
08 de mar. de 202414,6414,8214,5214,6414,64807.161
07 de mar. de 202414,2914,6414,1514,4814,48510.493
06 de mar. de 202414,0314,7314,0314,4014,401.878.547
05 de mar. de 202413,4814,1113,3613,8813,88693.695
04 de mar. de 202413,7613,9813,2513,5913,591.198.138
01 de mar. de 202414,0514,2813,0613,7713,772.134.885
29 de fev. de 202413,9414,1713,6714,0314,03881.159
28 de fev. de 202413,8814,0213,7813,9713,97503.673
27 de fev. de 202413,9514,0013,8013,8913,89357.987
26 de fev. de 202413,5013,9413,5013,9013,90597.792
23 de fev. de 202413,5613,6813,3813,6013,60656.988
22 de fev. de 202413,4414,0413,3213,6513,651.471.052
21 de fev. de 202413,0113,1712,9213,0813,08503.350
20 de fev. de 202413,3213,3212,9712,9812,98952.802
19 de fev. de 202413,5513,7313,3313,3413,34475.528
16 de fev. de 202413,6013,7113,5613,6413,64657.215
15 de fev. de 202413,2513,3813,1513,3513,35668.838
14 de fev. de 202413,6013,6013,2713,2713,27746.265
13 de fev. de 202413,6913,9813,5113,6813,68496.760
12 de fev. de 202413,4913,8613,4913,6513,65452.009
09 de fev. de 202413,4413,5613,3113,4913,49400.532
08 de fev. de 202413,4113,5713,2213,4813,48543.719
07 de fev. de 202413,5613,5713,1713,3913,39842.949
06 de fev. de 202413,6613,7013,5013,5713,57686.773
05 de fev. de 202414,1514,2213,3113,4813,481.644.198
02 de fev. de 202414,4915,0414,0814,1514,152.674.097
01 de fev. de 202413,2513,7613,2013,7313,731.014.991
31 de jan. de 202413,1613,5513,1613,3413,341.009.351
30 de jan. de 202413,9914,0612,9513,1013,102.084.229
29 de jan. de 202414,1314,1813,8713,9813,98743.368
26 de jan. de 202413,9514,0213,8713,9313,93785.056
25 de jan. de 202413,9313,9813,7713,8213,82640.911
24 de jan. de 202413,6613,9013,6013,8413,84733.205
23 de jan. de 202413,3813,6213,1613,5613,56871.222
22 de jan. de 202413,7713,7713,2013,2613,26890.376
19 de jan. de 202413,6113,8213,5813,7313,731.420.274
18 de jan. de 202413,2013,4913,1213,4913,49944.677
17 de jan. de 202412,9713,1912,8613,1613,161.003.959
16 de jan. de 202412,9513,4512,8113,2013,201.251.156
15 de jan. de 202413,0013,0312,7812,9912,99790.173
12 de jan. de 202413,3213,3213,0413,1413,141.089.103
11 de jan. de 202413,5713,5913,2613,2613,261.189.398
10 de jan. de 202413,7513,7513,4313,5313,531.024.516
09 de jan. de 202414,1414,1513,7613,7713,77999.016
08 de jan. de 202414,4714,5914,0314,1014,10845.048
05 de jan. de 202414,2214,5914,1314,5614,56740.144
04 de jan. de 202414,4014,4714,2414,2814,28535.110
03 de jan. de 202414,0014,2213,8814,2114,21744.122
02 de jan. de 202414,2014,4414,1014,2214,22757.798
29 de dez. de 202314,1014,2013,9814,0214,02431.899
28 de dez. de 202314,3514,3614,1914,1914,19435.171
27 de dez. de 202314,4514,6714,3414,3614,36713.382
22 de dez. de 202314,4014,4514,2214,3114,31377.784
21 de dez. de 202314,2714,4213,9814,3914,39747.464
20 de dez. de 202314,3014,5214,1914,4514,45913.645
19 de dez. de 202313,6914,2613,5814,2414,241.304.019
18 de dez. de 202313,2513,8113,2413,7313,731.223.116
15 de dez. de 202313,1013,4113,1013,2513,253.495.038
14 de dez. de 202312,8013,2312,7913,0713,071.496.699
13 de dez. de 202312,3612,6512,3112,6212,62901.787
12 de dez. de 202312,7612,8012,3812,4712,471.075.121
11 de dez. de 202313,1813,2212,7912,8012,80670.244
08 de dez. de 202313,1513,2612,8813,1613,16904.785
07 de dez. de 202313,5513,5513,1613,1813,18917.236
06 de dez. de 202313,7513,8113,5213,5613,56645.440
05 de dez. de 202313,8513,9313,7313,7613,76564.409
04 de dez. de 202313,8914,0113,8113,8113,81943.532
01 de dez. de 202313,7413,9913,6513,9913,991.040.542
30 de nov. de 202313,5513,7213,4813,5113,511.185.315
29 de nov. de 202313,4113,5513,3213,4613,46660.211
28 de nov. de 202313,3013,5613,3013,4913,491.028.568
27 de nov. de 202312,9213,2312,9013,2313,23892.123
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...