BiG | O banco que entende os seus valores.

Agfa Gevaert NV (AGFB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
04/12/2024	324.259	2,46%	0,77	0,761	0,81	0,791
03/12/2024	155.625	0,26%	0,768	0,768	0,79	0,772
02/12/2024	197.181	0,26%	0,77	0,75	0,781	0,77
29/11/2024	278.893	1,86%	0,76	0,74	0,789	0,768
28/11/2024	228.513	2,87%	0,73	0,721	0,758	0,754
27/11/2024	153.920	3,24%	0,70	0,699	0,738	0,733
26/11/2024	352.394	-3,27%	0,739	0,693	0,739	0,71
25/11/2024	577.489	9,55%	0,673	0,664	0,738	0,734
22/11/2024	444.806	2,76%	0,66	0,638	0,674	0,67
21/11/2024	571.658	7,59%	0,60	0,589	0,662	0,652
20/11/2024	767.455	1,68%	0,61	0,59	0,615	0,606
19/11/2024	504.475	-5,85%	0,651	0,592	0,651	0,596
18/11/2024	808.450	-7,46%	0,698	0,633	0,70	0,633
15/11/2024	1.881.769	-16,59%	0,813	0,684	0,813	0,684
14/11/2024	985.409	-12,21%	0,939	0,80	0,939	0,82
13/11/2024	208.274	0,86%	0,92	0,91	0,938	0,934
12/11/2024	223.755	-1,07%	0,924	0,91	0,944	0,926
11/11/2024	77.566	-1,37%	0,95	0,93	0,96	0,936
08/11/2024	250.714	-2,27%	0,97	0,949	0,971	0,949
07/11/2024	60.317	2,21%	0,95	0,95	0,977	0,971
06/11/2024	177.046	-3,06%	1,00	0,935	1,00	0,95
05/11/2024	173.230	0,00%	0,985	0,973	0,993	0,98
04/11/2024	129.783	0,93%	0,962	0,962	0,989	0,98
01/11/2024	116.301	1,04%	0,967	0,96	0,977	0,971
31/10/2024	178.914	-0,93%	0,968	0,954	0,975	0,961
30/10/2024	185.400	-1,22%	0,971	0,961	1,00	0,97
29/10/2024	508.038	-2,77%	1,002	0,959	1,014	0,982
28/10/2024	82.941	-0,79%	1,018	1,008	1,026	1,01
25/10/2024	80.126	-0,39%	1,022	1,016	1,03	1,018
24/10/2024	174.094	0,20%	1,022	1,01	1,046	1,022
23/10/2024	125.088	-0,20%	1,02	1,006	1,028	1,02
22/10/2024	74.555	-0,39%	1,022	1,02	1,032	1,022
21/10/2024	166.452	-0,97%	1,068	1,024	1,068	1,026
18/10/2024	154.361	-1,33%	1,05	1,03	1,064	1,036
17/10/2024	59.778	-1,32%	1,06	1,05	1,07	1,05
16/10/2024	72.736	0,76%	1,05	1,048	1,07	1,064
15/10/2024	62.372	2,92%	1,034	1,032	1,058	1,056
14/10/2024	315.259	0,39%	1,042	1,024	1,05	1,026
11/10/2024	125.886	-0,20%	1,024	1,014	1,04	1,022
10/10/2024	193.365	-0,58%	1,028	1,016	1,044	1,024
09/10/2024	152.645	1,38%	1,014	1,01	1,048	1,03
08/10/2024	177.636	-0,98%	1,026	1,006	1,026	1,016
07/10/2024	107.702	-1,16%	1,04	1,02	1,042	1,026
04/10/2024	87.387	0,58%	1,05	1,028	1,05	1,038
03/10/2024	208.913	-1,90%	1,054	1,026	1,054	1,032
02/10/2024	135.418	-0,94%	1,06	1,036	1,07	1,052
01/10/2024	87.156	-0,75%	1,072	1,05	1,078	1,062
30/09/2024	183.129	-4,29%	1,118	1,066	1,118	1,07
27/09/2024	319.751	6,48%	1,05	1,05	1,12	1,118
26/09/2024	179.273	0,00%	1,07	1,05	1,07	1,05
25/09/2024	101.180	-0,19%	1,06	1,048	1,07	1,05
24/09/2024	63.286	-0,57%	1,064	1,052	1,064	1,052
23/09/2024	42.633	0,00%	1,064	1,054	1,074	1,058
20/09/2024	58.765	-2,76%	1,088	1,056	1,088	1,058
19/09/2024	110.523	2,26%	1,07	1,06	1,088	1,088
18/09/2024	71.492	-0,56%	1,07	1,048	1,072	1,064
17/09/2024	122.919	0,19%	1,076	1,054	1,086	1,07
16/09/2024	74.506	-0,19%	1,07	1,05	1,074	1,068
13/09/2024	169.275	4,29%	1,024	1,024	1,08	1,07
12/09/2024	181.297	-0,58%	1,05	1,01	1,06	1,026
11/09/2024	236.922	0,39%	1,028	1,016	1,062	1,032
10/09/2024	131.989	0,00%	1,032	1,012	1,038	1,028
09/09/2024	224.427	-0,39%	1,04	1,02	1,048	1,028
06/09/2024	137.750	-3,01%	1,064	1,03	1,064	1,032
05/09/2024	237.949	-0,56%	1,086	1,044	1,092	1,064
04/09/2024	119.415	0,56%	1,06	1,058	1,08	1,07
03/09/2024	124.788	-3,10%	1,10	1,062	1,10	1,064
02/09/2024	106.813	-2,83%	1,142	1,088	1,142	1,098
30/08/2024	129.193	-1,91%	1,15	1,126	1,178	1,13
29/08/2024	135.599	-1,54%	1,192	1,146	1,192	1,152
28/08/2024	784.258	2,45%	1,216	1,124	1,24	1,17
27/08/2024	99.027	2,51%	1,12	1,104	1,15	1,142
26/08/2024	42.200	0,36%	1,11	1,108	1,126	1,114
23/08/2024	135.484	2,40%	1,086	1,08	1,112	1,11
22/08/2024	56.559	-0,91%	1,09	1,074	1,10	1,084
21/08/2024	109.062	-0,36%	1,098	1,078	1,118	1,094
20/08/2024	70.029	-3,52%	1,12	1,098	1,134	1,098
19/08/2024	156.894	3,27%	1,082	1,082	1,144	1,138
16/08/2024	37.151	-0,90%	1,10	1,094	1,124	1,102
15/08/2024	7.404	0,00%	1,114	1,102	1,122	1,112
14/08/2024	26.743	-0,54%	1,12	1,094	1,13	1,112
13/08/2024	31.054	-0,71%	1,122	1,106	1,134	1,118
12/08/2024	61.635	2,36%	1,108	1,108	1,138	1,126
09/08/2024	120.420	0,73%	1,06	1,06	1,12	1,10
08/08/2024	45.194	-1,44%	1,116	1,068	1,116	1,092
07/08/2024	64.340	3,17%	1,08	1,08	1,114	1,108
06/08/2024	123.680	-1,11%	1,096	1,054	1,106	1,074
05/08/2024	332.912	-3,89%	1,10	1,034	1,10	1,086
02/08/2024	164.818	-1,74%	1,162	1,12	1,162	1,13
01/08/2024	42.482	-2,38%	1,12	1,12	1,202	1,15
31/07/2024	183.560	2,08%	1,142	1,142	1,206	1,178
30/07/2024	127.113	1,05%	1,142	1,13	1,16	1,154
29/07/2024	67.754	0,35%	1,138	1,132	1,16	1,142
26/07/2024	74.216	1,25%	1,124	1,12	1,14	1,138
25/07/2024	139.186	-2,09%	1,148	1,124	1,148	1,124
24/07/2024	142.158	1,59%	1,13	1,13	1,164	1,148
23/07/2024	115.111	-2,92%	1,156	1,13	1,166	1,13
22/07/2024	154.847	-1,02%	1,176	1,15	1,188	1,164
19/07/2024	83.359	-2,81%	1,224	1,16	1,224	1,176
18/07/2024	175.156	-0,17%	1,18	1,18	1,222	1,21