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 > >>
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
21/02/2025	21.897	0,00%	55,00	54,70	55,20	54,80
20/02/2025	26.855	-0,36%	54,90	54,80	55,20	54,80
19/02/2025	36.982	-0,90%	55,40	54,90	55,80	55,00
18/02/2025	24.053	0,36%	55,50	55,10	55,70	55,50
17/02/2025	36.623	-0,18%	55,40	55,30	55,90	55,30
14/02/2025	42.191	-0,72%	55,80	55,20	56,00	55,40
13/02/2025	114.718	4,30%	54,40	54,40	55,90	55,80
12/02/2025	39.949	1,33%	53,00	52,90	53,60	53,50
11/02/2025	29.433	0,96%	52,50	52,40	52,80	52,80
10/02/2025	24.820	0,19%	52,20	52,10	52,60	52,30
07/02/2025	25.040	0,77%	51,80	51,80	52,70	52,20
06/02/2025	23.029	1,97%	50,90	50,90	51,80	51,80
05/02/2025	29.102	-0,59%	50,90	50,70	51,20	50,80
04/02/2025	27.144	-0,20%	51,20	50,70	51,30	51,10
03/02/2025	44.612	-1,73%	51,20	50,70	51,40	51,20
31/01/2025	43.472	0,00%	52,00	52,00	52,70	52,10
30/01/2025	16.729	-0,19%	52,10	52,00	52,50	52,10
29/01/2025	18.682	0,39%	52,00	52,00	52,50	52,20
28/01/2025	16.178	0,19%	51,80	51,70	52,10	52,00
27/01/2025	18.670	-0,19%	51,50	51,50	52,00	51,90
24/01/2025	24.118	-0,57%	52,40	52,00	52,60	52,00
23/01/2025	36.695	1,36%	51,50	51,50	52,30	52,30
22/01/2025	27.586	-0,39%	51,80	51,60	51,90	51,60
21/01/2025	17.426	0,98%	51,40	51,30	51,80	51,80
20/01/2025	22.902	0,59%	51,10	51,10	51,50	51,30
17/01/2025	17.381	-0,20%	51,20	51,00	51,40	51,00
16/01/2025	23.227	-0,39%	51,40	50,90	51,40	51,10
15/01/2025	34.148	0,39%	51,40	50,80	51,40	51,30
14/01/2025	32.456	0,39%	51,10	50,70	51,30	51,10
13/01/2025	35.500	-0,39%	51,20	50,30	51,20	50,90
09/01/2025	15.445	-0,19%	51,60	51,10	51,70	51,10
08/01/2025	43.553	0,19%	51,70	51,10	51,90	51,70
07/01/2025	22.410	-0,58%	51,90	51,50	52,00	51,60
06/01/2025	43.585	1,37%	51,40	51,10	52,00	51,90
03/01/2025	28.766	0,59%	51,00	50,90	51,30	51,20
02/01/2025	46.756	0,79%	50,50	49,90	51,00	50,90
31/12/2024	0	-0,20%	50,40	50,30	50,70	50,50
30/12/2024	21.562	-0,59%	50,70	50,30	50,70	50,60
27/12/2024	25.420	0,39%	50,40	50,10	50,95	50,90
26/12/2024	0	0,80%	50,30	50,10	50,70	50,70
24/12/2024	0	0,80%	50,30	50,10	50,70	50,30
23/12/2024	51.705	0,80%	50,10	49,75	50,40	50,30
20/12/2024	130.039	0,40%	49,35	49,00	50,10	49,90
19/12/2024	56.521	2,58%	47,70	47,70	49,70	49,70
18/12/2024	0	0,94%	47,95	47,95	48,55	48,45
17/12/2024	34.580	-1,13%	48,50	48,00	48,55	48,00
16/12/2024	31.303	-1,32%	49,15	48,55	49,25	48,55
13/12/2024	69.955	1,34%	48,65	48,65	49,65	49,20
12/12/2024	23.155	-0,72%	49,00	48,55	49,00	48,55
11/12/2024	18.802	0,62%	48,50	48,50	48,95	48,90
10/12/2024	21.692	0,00%	48,55	48,45	48,75	48,60
09/12/2024	26.539	0,31%	48,50	48,35	48,85	48,60
06/12/2024	24.423	0,42%	48,20	48,20	48,55	48,45
05/12/2024	28.720	0,42%	48,00	48,00	48,50	48,25