BiG | O banco que entende os seus valores.

Ageas (AGS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	471.804	0,23%	66,20	65,85	66,75	66,70
29/04/2026	416.135	-1,33%	67,30	66,40	67,35	66,55
28/04/2026	300.873	-0,15%	67,00	66,85	67,45	67,45
27/04/2026	32.906	-0,30%	67,90	67,50	68,00	67,55
24/04/2026	224.435	0,00%	67,65	67,45	68,15	67,90
23/04/2026	260.501	-0,22%	67,65	67,00	68,075	67,90
22/04/2026	343.879	-0,80%	68,80	67,95	68,90	68,05
21/04/2026	368.218	0,88%	67,70	67,70	68,85	68,60
20/04/2026	207.743	-0,29%	67,65	67,60	68,15	68,00
17/04/2026	518.515	0,74%	67,75	67,45	68,25	68,20
16/04/2026	207.635	0,89%	67,10	67,05	68,05	67,70
15/04/2026	336.357	-1,69%	67,50	66,70	68,05	67,10
14/04/2026	459.963	1,34%	67,55	67,45	68,25	68,25
13/04/2026	390.840	0,52%	66,60	66,45	67,35	67,35
10/04/2026	283.991	0,15%	66,90	66,60	67,10	67,00
09/04/2026	418.146	1,13%	66,50	65,90	66,90	66,90
08/04/2026	392.952	2,08%	66,15	65,50	66,70	66,15
07/04/2026	285.188	-0,08%	65,00	64,75	65,55	64,80
02/04/2026	223.326	0,78%	63,95	63,75	65,05	64,85
01/04/2026	395.091	2,06%	63,50	63,45	64,65	64,35
31/03/2026	538.565	1,37%	62,25	62,25	63,45	63,05
30/03/2026	421.244	0,73%	61,50	60,80	62,30	62,20
27/03/2026	425.373	0,65%	61,50	60,90	61,75	61,75
26/03/2026	299.980	-0,65%	61,50	60,90	62,05	61,35
25/03/2026	634.957	2,83%	60,50	60,35	62,75	61,75
24/03/2026	292.111	1,27%	59,40	59,10	60,05	60,05
23/03/2026	352.026	0,42%	58,10	57,60	60,40	59,30
20/03/2026	1.291.850	-2,15%	60,55	59,05	61,10	59,05
19/03/2026	250.667	-1,47%	60,90	60,05	61,10	60,35
18/03/2026	223.629	-0,08%	61,55	61,10	61,85	61,25
17/03/2026	277.730	1,91%	60,00	60,00	61,70	61,30
16/03/2026	188.740	0,84%	59,95	59,25	60,40	60,15
13/03/2026	203.060	0,08%	59,50	59,25	60,15	59,65
12/03/2026	257.289	-0,91%	60,10	59,40	60,20	59,60
11/03/2026	253.221	-0,25%	60,10	59,85	60,30	60,15
10/03/2026	352.347	1,94%	60,35	60,25	60,90	60,30
09/03/2026	265.079	-0,92%	58,85	58,20	59,40	59,15
06/03/2026	371.511	-1,49%	60,80	58,70	60,85	59,70
05/03/2026	322.613	-0,33%	60,90	60,45	61,50	60,60
04/03/2026	312.322	1,17%	60,00	59,85	61,05	60,80
03/03/2026	565.399	-3,30%	61,50	59,20	61,65	60,10
02/03/2026	306.962	-1,19%	61,90	61,20	62,30	62,15
27/02/2026	569.818	-1,10%	63,55	62,40	63,60	62,90
26/02/2026	254.050	0,63%	63,00	62,35	63,60	63,60
25/02/2026	440.582	0,32%	64,35	62,35	65,10	63,20
24/02/2026	244.213	-0,40%	63,20	62,85	63,40	63,00
23/02/2026	341.852	-0,55%	63,75	63,25	64,10	63,25
20/02/2026	245.423	1,60%	62,75	62,75	63,60	63,60
19/02/2026	189.515	-0,32%	62,50	62,35	63,10	62,60
18/02/2026	195.356	0,64%	62,60	62,40	63,05	62,80
17/02/2026	200.175	0,32%	62,20	62,20	62,75	62,40
16/02/2026	167.587	1,39%	61,60	61,55	62,40	62,20
13/02/2026	304.976	-1,45%	62,00	60,60	62,50	61,35
12/02/2026	296.115	1,14%	61,65	61,60	62,45	62,25
11/02/2026	346.653	-0,49%	61,90	61,50	62,25	61,55
10/02/2026	276.646	-2,14%	62,85	61,70	62,85	61,85
09/02/2026	173.455	0,32%	63,00	62,45	63,25	63,20
06/02/2026	248.903	1,37%	62,00	62,00	63,05	63,00
05/02/2026	215.566	-0,56%	62,60	61,95	62,70	62,15
04/02/2026	276.782	-0,40%	62,75	62,35	62,95	62,50
03/02/2026	529.626	2,79%	61,60	61,40	62,75	62,75
02/02/2026	336.967	1,84%	60,15	59,95	61,20	61,05
30/01/2026	447.011	0,59%	59,80	59,60	59,95	59,95
29/01/2026	213.032	0,08%	59,85	59,45	60,15	59,60
28/01/2026	234.146	2,06%	58,60	58,40	59,55	59,55
27/01/2026	313.650	0,69%	58,40	58,075	58,65	58,35
26/01/2026	245.145	0,35%	58,00	57,80	58,25	57,95
23/01/2026	356.508	-2,12%	59,05	57,70	59,10	57,75
22/01/2026	237.754	0,34%	59,45	58,90	59,65	59,00
21/01/2026	238.009	-1,67%	59,50	58,80	59,90	58,80
20/01/2026	370.283	-2,84%	61,20	59,80	61,20	59,80
19/01/2026	375.779	2,84%	60,00	59,85	62,00	61,55
16/01/2026	218.037	0,17%	59,75	59,55	60,00	59,85
15/01/2026	212.868	0,59%	59,60	59,25	59,95	59,75
14/01/2026	389.463	0,51%	59,00	58,55	59,50	59,40
13/01/2026	299.484	-0,84%	59,45	59,10	59,65	59,10
12/01/2026	249.416	0,59%	59,20	58,70	59,65	59,60
09/01/2026	265.404	-1,00%	60,20	59,00	60,35	59,25
08/01/2026	224.762	1,01%	59,40	59,35	59,85	59,85
07/01/2026	361.654	-1,82%	60,55	58,85	60,55	59,25
06/01/2026	263.198	-0,98%	61,40	60,35	61,55	60,35
05/01/2026	276.266	0,16%	61,35	60,10	61,35	60,95
02/01/2026	362.104	1,76%	60,00	60,00	61,50	60,85
31/12/2025	155.055	-0,25%	60,00	59,80	60,20	59,80
30/12/2025	259.936	0,59%	59,65	59,55	60,15	59,95
29/12/2025	288.369	-0,33%	59,80	59,50	59,95	59,60
23/12/2025	218.016	-0,08%	59,90	59,80	60,20	59,90
22/12/2025	286.950	1,87%	59,25	59,10	59,95	59,95
19/12/2025	1.297.399	-0,51%	59,25	58,85	59,60	58,85
18/12/2025	319.617	0,17%	59,00	58,65	59,15	59,15
17/12/2025	349.325	1,37%	58,50	58,20	59,30	59,05
16/12/2025	246.079	-0,34%	58,50	58,15	58,85	58,25
15/12/2025	250.152	1,56%	57,85	57,75	58,55	58,45
12/12/2025	207.066	0,26%	57,50	57,50	58,20	57,55
11/12/2025	245.517	0,61%	57,05	56,90	57,45	57,40
10/12/2025	392.359	-2,65%	58,40	57,05	58,40	57,05
09/12/2025	589.491	2,36%	57,60	57,55	58,95	58,60
08/12/2025	390.450	0,62%	56,70	56,45	58,60	57,25
05/12/2025	264.797	0,71%	56,50	56,30	57,15	56,90
04/12/2025	292.479	0,27%	56,40	55,85	56,55	56,50