BiG | O banco que entende os seus valores.

KBC Ancora (KBCA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/07/2025	52.774	-1,47%	60,90	60,30	61,50	60,40
15/07/2025	47.605	-1,76%	62,50	61,20	62,60	61,30
14/07/2025	46.970	-0,32%	62,10	61,70	62,50	62,40
11/07/2025	58.924	0,16%	62,20	62,20	62,70	62,60
10/07/2025	67.163	1,13%	62,00	61,80	62,90	62,50
09/07/2025	66.576	2,49%	60,90	60,90	62,00	61,80
08/07/2025	59.224	-0,82%	61,00	60,10	61,10	60,30
07/07/2025	64.012	1,50%	59,70	59,70	60,80	60,80
04/07/2025	52.977	-0,66%	60,00	59,60	60,30	59,90
03/07/2025	41.925	0,67%	59,90	59,40	60,30	60,30
02/07/2025	82.358	0,17%	59,30	58,60	59,90	59,90
01/07/2025	765.793	2,40%	58,30	57,80	59,80	59,80
30/06/2025	46.764	0,52%	58,20	58,00	58,60	58,40
27/06/2025	38.057	1,40%	57,50	57,10	58,20	58,10
26/06/2025	32.482	0,35%	57,20	57,00	57,30	57,30
25/06/2025	28.605	-0,35%	57,40	56,80	57,40	57,10
24/06/2025	55.245	1,24%	57,50	56,80	57,90	57,30
23/06/2025	38.424	-1,05%	56,90	56,30	57,20	56,60
20/06/2025	39.213	1,60%	56,40	56,40	57,70	57,20
19/06/2025	17.837	-1,05%	56,40	56,20	56,70	56,30
18/06/2025	45.828	0,00%	56,90	56,30	57,10	56,90
17/06/2025	19.990	-0,35%	56,80	56,60	57,10	56,90
16/06/2025	22.828	0,53%	56,90	56,70	57,40	57,10
13/06/2025	41.324	-1,22%	56,20	55,90	57,30	56,80
12/06/2025	50.358	-1,71%	58,00	57,00	58,00	57,50
11/06/2025	19.509	-0,51%	58,80	58,40	59,10	58,50
10/06/2025	33.034	-1,34%	59,60	58,70	59,70	58,80
09/06/2025	34.943	0,00%	59,70	59,40	59,80	59,60
06/06/2025	35.496	0,17%	59,50	59,20	59,70	59,60
05/06/2025	37.187	-1,49%	60,50	59,40	60,50	59,50
04/06/2025	26.551	-1,15%	61,50	60,40	61,50	60,40
03/06/2025	40.648	0,16%	61,50	60,40	61,60	61,10
02/06/2025	54.470	0,78%	63,90	61,00	64,80	61,00
30/05/2025	66.450	0,00%	64,30	63,90	64,50	64,00
29/05/2025	20.705	0,31%	64,00	63,70	64,20	64,00
28/05/2025	35.635	0,16%	63,70	63,40	63,90	63,80
27/05/2025	40.244	0,00%	63,80	63,60	64,00	63,70
26/05/2025	18.267	0,47%	64,10	63,60	64,30	63,70
23/05/2025	54.307	-1,55%	64,40	61,90	64,70	63,40
22/05/2025	32.794	0,00%	64,10	63,60	64,40	64,40
21/05/2025	29.891	0,63%	63,60	63,60	64,40	64,40
20/05/2025	54.305	1,11%	63,40	63,40	64,20	64,00
19/05/2025	72.200	2,93%	61,70	61,10	63,50	63,30
16/05/2025	42.108	-1,13%	62,30	60,80	62,30	61,50
15/05/2025	48.684	0,00%	62,10	62,10	63,30	62,20
14/05/2025	36.810	1,47%	61,20	61,20	62,20	62,20
13/05/2025	47.626	1,66%	60,20	60,20	61,30	61,30
12/05/2025	53.296	1,01%	60,00	60,00	61,00	60,30
09/05/2025	26.058	0,51%	59,50	59,40	59,70	59,70
08/05/2025	37.119	1,89%	58,50	58,50	59,50	59,40
07/05/2025	29.766	0,00%	58,50	58,30	58,70	58,30
06/05/2025	25.223	0,34%	58,20	57,60	58,50	58,30
05/05/2025	17.262	-0,17%	58,00	57,50	58,10	58,10
02/05/2025	22.556	1,04%	58,00	57,60	58,40	58,20
30/04/2025	108.299	-1,71%	58,80	56,60	59,10	57,60
29/04/2025	24.365	1,21%	58,30	58,20	58,70	58,60
28/04/2025	41.940	0,52%	57,80	57,70	58,20	57,90
25/04/2025	28.724	1,23%	57,20	57,10	57,60	57,60
24/04/2025	19.534	-0,87%	57,40	56,80	57,40	56,90
23/04/2025	48.053	2,68%	56,70	56,40	57,50	57,40
22/04/2025	24.751	0,72%	55,50	55,30	56,20	55,90
17/04/2025	19.926	-1,25%	56,10	55,40	56,20	55,50
16/04/2025	23.099	-0,53%	56,00	55,70	56,40	56,20
15/04/2025	29.004	1,80%	55,50	55,50	56,50	56,50
14/04/2025	29.158	2,02%	55,50	55,10	55,60	55,50
11/04/2025	48.368	0,18%	54,60	54,00	54,90	54,40
10/04/2025	144.713	3,23%	57,30	54,30	57,50	54,30
09/04/2025	65.053	-2,77%	52,50	52,20	53,80	52,60
08/04/2025	103.413	6,29%	52,50	52,30	54,40	54,10
07/04/2025	186.134	-1,17%	47,95	47,50	51,90	50,90
04/04/2025	246.500	-6,36%	54,00	50,30	54,00	51,50
03/04/2025	114.242	-3,17%	55,00	54,30	55,80	55,00
02/04/2025	41.639	0,71%	56,00	55,90	56,80	56,80
01/04/2025	24.416	0,54%	56,50	56,30	56,80	56,40
31/03/2025	45.838	-1,06%	56,20	55,60	56,30	56,10
28/03/2025	43.027	-2,74%	57,90	56,60	58,10	56,70
27/03/2025	31.282	-0,51%	58,00	57,60	58,70	58,30
26/03/2025	33.343	-0,17%	58,80	58,20	58,90	58,60
25/03/2025	31.413	0,86%	58,30	58,30	58,80	58,70
24/03/2025	31.209	0,35%	58,30	58,20	58,70	58,20
21/03/2025	78.889	1,58%	56,90	56,60	58,10	58,00
20/03/2025	26.446	-0,70%	57,60	56,50	57,70	57,10
19/03/2025	38.421	0,00%	57,00	57,00	57,80	57,50
18/03/2025	32.518	1,05%	57,00	56,90	57,50	57,50
17/03/2025	18.818	0,18%	56,90	56,70	57,20	56,90
14/03/2025	28.950	1,61%	56,00	55,80	57,10	56,80
13/03/2025	33.410	-0,89%	56,30	55,90	56,70	55,90
12/03/2025	30.060	1,81%	55,90	55,90	56,80	56,40
11/03/2025	46.547	-1,42%	56,10	55,10	56,40	55,40
10/03/2025	54.857	-3,60%	58,10	56,20	58,40	56,20
07/03/2025	30.967	0,17%	57,60	57,00	58,40	58,30
06/03/2025	40.897	1,93%	57,60	57,10	58,20	58,20
05/03/2025	59.990	4,39%	56,00	55,80	57,50	57,10
04/03/2025	36.035	-1,62%	55,20	54,30	55,40	54,70
03/03/2025	28.774	-0,18%	55,70	55,20	55,90	55,60
28/02/2025	68.214	0,00%	55,40	55,20	55,80	55,70
27/02/2025	25.340	0,00%	55,10	55,10	55,80	55,70
26/02/2025	29.184	2,02%	54,90	54,80	55,80	55,70
25/02/2025	20.148	0,18%	54,30	54,30	55,10	54,60
24/02/2025	22.916	-0,55%	54,70	54,20	54,70	54,50