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 > >>
09/10/2025	163.819	-0,43%	58,25	58,10	58,60	58,15
08/10/2025	260.390	1,04%	57,80	57,60	58,40	58,40
07/10/2025	198.463	0,00%	58,00	57,50	58,00	57,80
06/10/2025	229.139	-0,35%	58,00	57,15	58,00	57,80
03/10/2025	186.799	-0,69%	58,50	57,65	58,55	58,00
02/10/2025	218.100	-0,85%	58,90	58,10	59,10	58,40
01/10/2025	261.217	0,00%	58,80	58,45	58,95	58,90
30/09/2025	246.656	0,94%	58,35	58,10	58,90	58,90
29/09/2025	211.581	0,09%	58,50	58,05	58,55	58,35
26/09/2025	181.044	1,22%	57,85	57,85	58,45	58,30
25/09/2025	220.057	-0,17%	57,60	57,45	57,80	57,60
24/09/2025	195.605	-0,94%	58,20	57,70	58,30	57,70
23/09/2025	235.471	-0,26%	58,50	58,25	58,70	58,25
22/09/2025	199.613	0,09%	58,20	58,00	58,50	58,40
19/09/2025	867.110	0,86%	58,20	57,95	58,45	58,35
18/09/2025	219.046	0,00%	57,80	57,40	57,95	57,85
17/09/2025	288.640	0,00%	57,85	57,40	58,00	57,85
16/09/2025	318.902	-2,20%	58,95	57,70	59,15	57,85
15/09/2025	181.730	-0,08%	59,35	58,95	59,50	59,15
12/09/2025	319.248	0,17%	59,20	59,00	59,35	59,20
11/09/2025	207.729	0,25%	59,05	58,85	59,35	59,10
10/09/2025	208.807	0,17%	59,10	58,75	59,40	58,95
09/09/2025	160.758	0,26%	58,90	58,65	59,05	58,85
08/09/2025	243.854	0,26%	58,60	58,00	58,70	58,70
05/09/2025	186.105	-0,26%	59,20	58,35	59,20	58,55
04/09/2025	269.632	0,26%	58,70	58,60	59,20	58,70
03/09/2025	278.130	-0,68%	58,80	58,05	58,90	58,55
02/09/2025	213.379	-1,67%	59,90	58,75	60,00	58,95
01/09/2025	170.534	-0,42%	60,40	59,75	60,40	59,95
29/08/2025	243.950	-0,74%	60,70	59,75	60,75	60,20
28/08/2025	244.714	-0,98%	61,40	60,05	61,55	60,65
27/08/2025	356.810	-0,49%	62,10	60,90	62,70	61,25
26/08/2025	964.386	-1,12%	62,00	61,35	62,00	61,55
25/08/2025	200.631	-0,40%	62,20	61,90	62,50	62,25
22/08/2025	138.743	-0,56%	63,00	62,40	63,00	62,50
21/08/2025	208.320	-0,08%	62,95	62,70	63,10	62,85
20/08/2025	241.194	0,96%	62,50	62,35	62,90	62,90
19/08/2025	207.567	0,00%	62,40	62,20	62,50	62,30
18/08/2025	178.231	-0,16%	62,35	62,10	62,55	62,30
15/08/2025	159.965	0,40%	62,45	62,30	62,85	62,40
14/08/2025	246.860	0,73%	61,95	61,90	62,70	62,15
13/08/2025	177.245	0,65%	61,30	61,30	61,80	61,70
12/08/2025	190.995	0,25%	61,45	61,30	61,80	61,30
11/08/2025	146.994	0,33%	61,00	60,80	61,30	61,15
08/08/2025	217.300	-0,16%	60,85	60,65	61,15	60,95
07/08/2025	232.706	0,33%	60,90	60,85	61,60	61,05
06/08/2025	241.823	1,08%	60,50	60,20	60,90	60,85
05/08/2025	347.576	1,01%	59,95	59,70	60,50	60,20
04/08/2025	342.091	1,97%	59,10	58,75	59,80	59,60
01/08/2025	269.258	-2,18%	59,05	58,00	59,25	58,45
31/07/2025	261.426	1,10%	59,20	59,15	59,75	59,75
30/07/2025	156.543	-0,17%	59,15	59,00	59,35	59,10
29/07/2025	225.481	1,28%	58,55	58,55	59,35	59,20
28/07/2025	162.779	0,09%	58,65	58,25	58,85	58,45
25/07/2025	207.910	-0,43%	58,75	58,20	58,95	58,40
24/07/2025	205.005	0,69%	58,60	58,30	58,90	58,65
23/07/2025	262.632	1,22%	57,90	57,90	58,35	58,25
22/07/2025	213.004	-0,52%	57,70	57,25	57,90	57,55
21/07/2025	170.981	0,43%	57,65	57,55	57,95	57,85
18/07/2025	267.461	1,50%	57,00	57,00	57,80	57,60
17/07/2025	218.719	0,53%	56,65	56,35	56,95	56,75
16/07/2025	163.294	0,00%	56,40	56,35	56,75	56,45
15/07/2025	216.312	-0,79%	57,10	56,35	57,15	56,45
14/07/2025	177.366	0,53%	56,10	56,05	56,90	56,90
11/07/2025	167.249	0,62%	56,25	56,15	56,60	56,60
10/07/2025	212.241	-0,88%	56,85	56,25	56,95	56,25
09/07/2025	231.367	1,25%	56,25	56,25	56,85	56,75
08/07/2025	361.880	-1,84%	56,95	56,05	57,15	56,05
07/07/2025	170.276	0,97%	56,80	56,65	57,15	57,10
04/07/2025	134.170	-0,62%	56,75	56,55	56,90	56,55
03/07/2025	184.275	0,62%	56,60	56,50	56,90	56,90
02/07/2025	285.382	-0,96%	57,35	56,50	57,50	56,55
01/07/2025	292.978	-0,44%	57,65	56,90	57,65	57,10
30/06/2025	319.630	0,00%	57,50	57,10	57,65	57,35
27/06/2025	174.364	0,79%	57,00	57,00	57,45	57,35
26/06/2025	217.079	-0,09%	57,00	56,80	57,15	56,90
25/06/2025	233.252	-0,26%	57,25	56,55	57,25	56,95
24/06/2025	316.789	1,06%	57,00	56,85	57,40	57,10
23/06/2025	231.230	-1,14%	56,80	56,50	57,00	56,50
20/06/2025	1.369.174	1,69%	56,30	56,30	57,35	57,15
19/06/2025	356.250	-0,18%	56,10	56,00	56,35	56,20
18/06/2025	237.520	0,36%	56,15	56,00	56,55	56,30
17/06/2025	277.154	-0,44%	56,00	55,85	56,45	56,10
16/06/2025	312.421	-0,35%	56,60	56,25	56,75	56,35
13/06/2025	315.890	-0,79%	56,35	56,20	56,60	56,55
12/06/2025	238.773	-0,44%	56,75	56,35	57,00	57,00
11/06/2025	346.353	0,35%	56,95	56,90	57,50	57,25
10/06/2025	559.117	-2,65%	58,70	56,90	58,70	57,05
09/06/2025	610.478	3,17%	57,85	57,70	59,05	58,60
06/06/2025	265.445	0,53%	56,55	56,25	56,90	56,80
05/06/2025	261.959	0,80%	55,90	55,90	56,55	56,50
04/06/2025	499.671	1,27%	55,70	55,35	56,30	56,05
03/06/2025	377.088	-0,61%	57,80	55,35	57,85	55,35
02/06/2025	421.582	0,44%	57,35	57,20	57,80	57,70
30/05/2025	1.148.001	0,00%	57,55	57,15	57,80	57,45
29/05/2025	194.963	0,44%	57,35	56,95	57,55	57,45
28/05/2025	296.007	-0,52%	57,45	57,00	57,45	57,20
27/05/2025	254.829	-0,17%	57,60	57,10	57,75	57,50
26/05/2025	156.801	0,70%	57,60	57,30	57,65	57,60
23/05/2025	341.592	-0,87%	57,65	56,05	57,70	57,20