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 >
04/12/2024	29.753	0,00%	48,05	47,90	48,35	48,05
03/12/2024	27.199	0,84%	47,90	47,90	48,50	48,05
02/12/2024	42.342	0,95%	47,35	47,15	47,65	47,65
29/11/2024	15.515	0,00%	47,00	46,95	47,30	47,20
28/11/2024	15.294	0,53%	47,15	46,75	47,30	47,20
27/11/2024	25.220	-0,21%	46,80	46,70	47,00	46,95
26/11/2024	22.040	-1,57%	47,30	47,00	47,35	47,05
25/11/2024	47.245	1,06%	47,40	47,00	47,80	47,80
22/11/2024	38.683	-0,63%	47,70	46,15	47,75	47,30
21/11/2024	15.237	0,21%	47,45	47,10	47,65	47,60
20/11/2024	33.541	-0,63%	47,80	47,45	48,15	47,50
19/11/2024	44.231	-1,85%	48,50	47,05	48,85	47,80
18/11/2024	29.416	0,62%	48,45	48,40	48,75	48,70
15/11/2024	17.894	-0,21%	48,00	48,00	48,60	48,40
14/11/2024	29.847	0,52%	48,25	48,25	48,60	48,50
13/11/2024	24.368	0,84%	47,80	47,70	48,25	48,25
12/11/2024	21.866	-1,54%	48,40	47,85	48,55	47,85
11/11/2024	27.604	1,36%	48,20	48,20	48,65	48,60
08/11/2024	47.681	-0,73%	48,30	47,75	48,50	47,95
07/11/2024	49.785	2,22%	47,50	47,50	48,65	48,30
06/11/2024	35.455	-0,84%	48,00	47,05	48,35	47,25
05/11/2024	24.822	1,06%	47,05	47,05	47,75	47,65
04/11/2024	22.024	0,32%	46,90	46,90	47,35	47,15
01/11/2024	20.720	1,29%	46,30	46,30	47,10	47,00
31/10/2024	31.166	0,00%	46,05	46,05	46,55	46,40
30/10/2024	24.108	-1,07%	46,85	46,15	46,85	46,40
29/10/2024	19.018	0,11%	46,85	46,70	47,15	46,90
28/10/2024	25.663	0,54%	46,75	46,45	46,95	46,85
25/10/2024	21.174	-0,11%	46,45	46,45	46,95	46,60
24/10/2024	17.527	-0,32%	46,80	46,55	46,95	46,65
23/10/2024	21.704	-0,53%	47,00	46,80	47,10	46,80
22/10/2024	31.783	0,43%	46,65	46,20	47,05	47,05
21/10/2024	45.398	-1,06%	47,10	46,75	47,20	46,85
18/10/2024	37.355	-0,63%	47,35	47,15	47,85	47,35
17/10/2024	36.282	0,21%	47,55	47,25	47,70	47,65
16/10/2024	34.031	-0,83%	47,90	47,10	47,90	47,55
15/10/2024	60.540	-0,31%	48,05	47,35	48,05	47,95
14/10/2024	33.069	2,23%	47,40	47,10	48,10	48,10
11/10/2024	20.529	0,21%	47,00	46,75	47,20	47,05
10/10/2024	22.688	0,21%	46,75	46,75	47,10	46,95
09/10/2024	20.029	0,00%	46,75	46,75	47,10	46,85
08/10/2024	26.701	-1,26%	47,15	46,55	47,20	46,85
07/10/2024	30.242	-0,94%	48,20	47,15	48,20	47,45
04/10/2024	19.618	1,06%	47,50	47,40	48,10	47,90
03/10/2024	27.383	-0,73%	47,60	47,25	47,80	47,40
02/10/2024	29.491	-0,42%	47,90	47,60	48,20	47,75
01/10/2024	40.960	-1,13%	48,55	47,85	48,75	47,95
30/09/2024	40.314	-1,12%	48,95	48,15	49,10	48,50
27/09/2024	37.087	0,31%	48,80	48,50	49,30	49,05
26/09/2024	64.594	1,14%	48,45	48,45	48,95	48,90
25/09/2024	45.165	-0,10%	47,90	47,50	48,60	48,35
24/09/2024	35.142	-0,21%	48,65	48,40	48,75	48,40
23/09/2024	36.444	0,10%	48,30	47,85	48,60	48,50
20/09/2024	72.041	0,00%	48,40	48,15	48,70	48,45
19/09/2024	42.811	0,62%	48,30	48,10	48,65	48,45
18/09/2024	39.629	0,84%	47,85	47,60	48,15	48,15
17/09/2024	41.195	1,60%	47,00	47,00	47,90	47,75
16/09/2024	32.173	0,64%	46,55	46,40	47,00	47,00
13/09/2024	29.070	0,54%	46,40	46,35	46,90	46,70
12/09/2024	33.227	1,09%	46,30	45,95	46,50	46,45
11/09/2024	23.790	0,66%	45,75	45,65	46,25	45,95
10/09/2024	24.204	-0,98%	46,00	45,55	46,40	45,65
09/09/2024	22.058	0,88%	45,80	45,70	46,10	46,10
06/09/2024	31.106	-0,76%	46,00	45,60	46,30	45,70
05/09/2024	34.133	0,55%	45,80	45,70	46,40	46,05
04/09/2024	54.146	0,00%	45,00	44,80	46,05	45,80
03/09/2024	39.958	-0,65%	46,20	45,20	46,25	45,80
02/09/2024	33.036	1,77%	45,50	45,40	46,15	46,10
30/08/2024	94.395	-0,88%	45,65	45,30	45,95	45,30
29/08/2024	39.254	0,22%	45,40	45,40	45,95	45,70
28/08/2024	28.190	0,44%	45,45	45,25	45,60	45,60
27/08/2024	21.451	0,11%	45,35	45,25	45,40	45,40
26/08/2024	12.040	0,11%	45,35	45,20	45,40	45,35
23/08/2024	18.249	0,11%	45,25	45,15	45,40	45,30
22/08/2024	18.994	0,44%	45,00	44,90	45,35	45,25
21/08/2024	23.482	0,78%	44,70	44,70	45,30	45,05
20/08/2024	26.884	-0,78%	45,05	44,60	45,40	44,70
19/08/2024	23.385	0,45%	45,00	45,00	45,35	45,05
16/08/2024	31.004	-1,32%	45,35	44,85	45,50	44,85
15/08/2024	28.880	2,48%	44,60	44,45	45,45	45,45
14/08/2024	19.976	1,49%	43,70	43,70	44,35	44,35
13/08/2024	19.466	0,12%	44,00	43,65	44,15	43,70
12/08/2024	30.144	0,81%	43,95	43,25	43,95	43,65
09/08/2024	19.909	1,17%	43,05	42,80	43,30	43,30
08/08/2024	23.540	0,71%	42,40	42,10	43,10	42,80
07/08/2024	23.017	3,16%	41,65	41,65	42,60	42,50
06/08/2024	24.973	0,00%	41,70	40,90	42,20	41,20
05/08/2024	84.033	-1,55%	40,20	39,30	41,50	41,20
02/08/2024	51.705	-4,78%	43,50	41,55	43,50	41,85
01/08/2024	21.094	-2,33%	45,00	43,75	45,00	43,95
31/07/2024	22.356	-0,55%	45,30	44,85	45,35	45,00
30/07/2024	18.130	0,78%	44,90	44,80	45,30	45,25
29/07/2024	26.961	-0,77%	45,30	44,75	45,35	44,90
26/07/2024	25.532	0,33%	45,35	44,85	45,35	45,25
25/07/2024	18.742	-0,44%	45,00	44,20	45,10	45,10
24/07/2024	37.006	1,34%	44,60	44,60	45,30	45,30
23/07/2024	23.111	1,25%	44,40	44,40	44,75	44,70
22/07/2024	19.091	1,15%	43,80	43,80	44,45	44,15
19/07/2024	34.949	-1,13%	43,90	43,40	43,95	43,65
18/07/2024	23.784	-0,23%	44,25	43,90	44,25	44,15