BiG | O banco que entende os seus valores.

Signet Jewelers Ltd (SIG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	449.254	-4,00%	99,05	93,26	99,05	96,19
26/02/2026	337.532	1,96%	95,7756	95,7756	100,50	100,20
25/02/2026	227.631	1,28%	97,04	95,1201	98,45	98,27
24/02/2026	295.394	2,69%	94,49	93,84	97,88	97,03
23/02/2026	456.022	-3,50%	98,48	91,53	98,48	94,49
20/02/2026	469.527	3,00%	94,405	94,10	99,78	97,92
19/02/2026	233.478	-0,19%	94,08	93,09	95,62	95,07
18/02/2026	435.098	0,04%	94,83	94,65	97,13	95,25
17/02/2026	373.359	6,13%	91,115	90,97	95,73	95,61
13/02/2026	296.723	0,83%	89,4604	87,90	90,59	90,09
12/02/2026	435.849	-3,25%	92,10	87,915	94,35	89,35
11/02/2026	269.479	0,76%	92,04	91,84	93,76	92,35
10/02/2026	490.761	-5,58%	97,99	90,73	97,99	91,58
09/02/2026	287.770	0,60%	98,94	94,97	98,94	96,99
06/02/2026	346.492	5,01%	92,84	92,245	97,15	96,41
05/02/2026	339.367	-2,24%	92,51	90,64	93,92	92,37
04/02/2026	405.978	4,13%	91,27	90,905	95,60	94,49
03/02/2026	666.071	-3,73%	95,00	89,99	95,25	91,23
02/02/2026	638.233	2,70%	79,70	79,70	95,52	94,76
30/01/2026	309.998	0,68%	91,65	90,73	93,25	92,27
29/01/2026	271.054	-0,07%	92,00	90,87	93,50	91,65
28/01/2026	457.059	1,27%	92,88	89,96	92,88	91,71
27/01/2026	407.756	0,58%	90,48	88,08	91,145	90,56
26/01/2026	332.580	0,33%	89,2927	87,48	90,60	90,04
23/01/2026	342.149	-2,52%	92,80	88,93	93,09	89,79
22/01/2026	459.296	-1,67%	94,28	91,862	95,79	92,11
21/01/2026	668.965	0,60%	95,04	92,92	96,89	94,00
20/01/2026	314.119	-1,81%	95,16	92,17	95,735	93,44
16/01/2026	425.417	1,73%	94,75	93,55	96,72	95,16
15/01/2026	466.698	4,68%	89,9999	88,105	94,475	93,54
14/01/2026	301.459	1,08%	88,41	87,29	90,49	89,36
13/01/2026	191.202	2,65%	86,13	86,0588	88,52	88,41
12/01/2026	317.802	2,07%	83,645	82,885	87,14	86,13
09/01/2026	752.653	-6,30%	89,38	83,13	89,81	84,38
08/01/2026	419.137	-1,09%	91,04	88,645	93,01	90,05
07/01/2026	403.343	-1,81%	92,72	90,60	93,84	91,04
06/01/2026	448.956	3,49%	90,63	88,18	93,77	92,72
05/01/2026	409.938	4,04%	85,02	85,02	90,99	89,59
02/01/2026	433.564	3,90%	83,80	83,55	86,51	86,11
31/12/2025	174.419	-0,19%	83,00	82,115	83,70	82,88
30/12/2025	268.610	-1,79%	84,325	81,56	84,71	83,00
29/12/2025	237.938	-0,78%	84,55	84,285	85,575	84,55
26/12/2025	366.361	-2,07%	87,45	84,16	87,58	85,21
24/12/2025	351.838	1,06%	85,01	84,89	87,45	87,01
23/12/2025	498.134	1,07%	84,24	84,16	87,52	85,82
22/12/2025	632.285	1,90%	83,98	82,8701	84,915	84,91
19/12/2025	343.805	0,39%	82,98	81,35	83,99	83,33
18/12/2025	599.848	-0,26%	83,355	82,28	84,45	83,01
17/12/2025	363.148	0,06%	83,65	82,16	84,38	83,23
16/12/2025	440.502	-3,89%	86,50	82,85	87,42	83,18
15/12/2025	305.568	-1,23%	87,70	85,64	88,77	86,55
12/12/2025	369.618	-4,11%	91,40	87,26	91,40	87,63
11/12/2025	500.503	-1,20%	92,63	89,6515	92,68	91,39
10/12/2025	582.156	6,17%	89,21	88,22	92,80	92,63
09/12/2025	411.677	-0,07%	86,88	85,34	88,80	87,25
08/12/2025	669.219	5,21%	83,00	83,00	89,24	87,31
05/12/2025	626.788	-2,38%	85,44	82,53	86,1292	83,00
04/12/2025	600.159	-4,49%	89,04	84,89	89,755	85,02
03/12/2025	636.788	-0,19%	89,90	87,74	91,47	89,02
02/12/2025	1.238.757	-6,80%	92,15	87,72	94,54	89,19
01/12/2025	1.439.560	-4,50%	99,93	94,455	101,09	95,70
28/11/2025	251.820	-3,08%	104,94	99,42	104,94	100,16
26/11/2025	422.258	3,55%	100,04	100,04	104,56	103,47
25/11/2025	367.424	6,20%	94,60	94,07	100,70	99,92
24/11/2025	246.581	-0,76%	94,84	93,39	95,52	94,09
21/11/2025	455.019	3,45%	91,60	90,7512	96,63	94,81
20/11/2025	503.261	-2,89%	95,90	90,685	95,90	91,67
19/11/2025	346.342	0,53%	94,55	93,43	95,28	94,40
18/11/2025	480.516	-1,59%	94,77	92,80	95,85	93,98
17/11/2025	422.265	-5,15%	101,51	95,21	101,51	95,59
14/11/2025	227.849	-1,39%	100,78	99,48	102,18	101,01
13/11/2025	459.603	-3,37%	104,805	102,11	107,29	102,43
12/11/2025	368.602	2,74%	103,18	102,01	106,66	106,00
11/11/2025	381.324	1,73%	103,20	102,13	104,59	103,17
10/11/2025	280.854	1,11%	102,00	99,93	102,54	101,42
07/11/2025	272.187	0,84%	100,19	98,22	101,98	100,31
06/11/2025	196.199	-1,02%	99,54	98,06	100,965	99,80
05/11/2025	357.465	3,22%	97,21	96,59	103,00	100,76
04/11/2025	184.191	-0,18%	96,725	95,68	98,61	97,60
03/11/2025	267.548	-0,95%	98,85	96,25	98,85	97,91
31/10/2025	274.239	0,09%	98,80	97,04	99,45	98,85
30/10/2025	314.313	-2,40%	101,25	98,16	101,25	98,81
29/10/2025	273.976	-1,56%	103,00	99,30	103,14	101,25
28/10/2025	195.155	-0,40%	102,515	101,79	104,02	102,85
27/10/2025	225.768	-0,45%	103,75	101,70	104,99	103,26
24/10/2025	162.055	-0,47%	105,455	103,66	105,51	103,73
23/10/2025	219.609	0,10%	105,00	103,40	105,93	104,22
22/10/2025	601.045	-0,32%	105,06	102,76	110,10	104,44
21/10/2025	317.222	-0,12%	102,89	102,89	106,83	104,78
20/10/2025	237.572	1,62%	103,40	103,13	105,65	104,91
17/10/2025	357.925	0,00%	102,98	101,4746	104,00	103,24
16/10/2025	358.549	-0,33%	103,58	101,8996	104,30	103,24
15/10/2025	384.339	2,38%	101,27	101,26	104,53	103,58
14/10/2025	393.997	1,33%	99,14	97,31	101,17	101,17
13/10/2025	356.689	8,13%	94,26	94,1471	99,92	99,80
10/10/2025	336.560	-4,64%	96,43	91,78	97,48	92,31
09/10/2025	421.877	1,44%	94,11	94,11	98,03	96,43
08/10/2025	304.165	1,47%	94,95	93,8956	95,58	95,06
07/10/2025	333.686	0,06%	94,09	92,5205	94,75	93,68
06/10/2025	431.426	-2,69%	96,19	92,25	96,245	93,62