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 > >>
03/10/2025	465.577	-2,37%	98,55	96,16	100,43	96,21
02/10/2025	323.254	2,92%	95,95	95,6475	99,03	98,55
01/10/2025	432.875	-0,18%	94,87	94,57	96,325	95,75
30/09/2025	272.047	-0,86%	96,70	94,575	97,41	95,92
29/09/2025	290.848	0,70%	94,68	94,68	96,93	96,70
26/09/2025	216.613	0,87%	95,23	94,26	96,39	96,05
25/09/2025	388.564	-1,55%	96,00	93,98	96,68	95,23
24/09/2025	437.768	1,60%	95,67	95,195	97,35	96,75
23/09/2025	355.245	0,21%	94,96	94,925	97,58	95,27
22/09/2025	329.059	-0,73%	95,7722	94,105	96,00	95,07
19/09/2025	252.834	-1,17%	97,00	94,705	97,20	95,87
18/09/2025	448.711	2,55%	96,6656	94,74	97,88	96,87
17/09/2025	424.383	2,21%	92,91	92,545	96,37	94,50
16/09/2025	262.902	0,26%	92,39	90,24	92,69	92,41
15/09/2025	321.799	1,44%	91,40	90,86	93,05	92,39
12/09/2025	230.946	-1,72%	92,13	90,74	93,24	91,07
11/09/2025	335.566	1,67%	91,55	91,50	93,15	92,84
10/09/2025	348.763	0,64%	91,03	89,70	92,53	91,50
09/09/2025	278.425	-1,85%	92,77	89,925	93,05	90,93
08/09/2025	346.330	-1,02%	94,20	91,665	94,20	92,65
05/09/2025	661.353	3,42%	90,37	90,37	94,06	93,65
04/09/2025	584.259	2,11%	86,01	86,01	90,61	90,55
03/09/2025	979.993	-1,97%	90,4599	88,48	91,541	88,68
02/09/2025	1.614.961	2,67%	90,60	85,31	91,8549	90,46
29/08/2025	1.010.554	-2,01%	89,75	86,71	91,05	88,05
28/08/2025	978.106	-3,91%	94,32	88,67	94,32	89,86
27/08/2025	1.020.340	6,31%	89,09	88,34	93,495	93,37
26/08/2025	726.564	3,29%	85,30	84,63	88,02	87,83
25/08/2025	293.935	-2,49%	88,48	84,545	88,48	85,17
22/08/2025	567.376	6,06%	83,52	81,9401	88,074	87,33
21/08/2025	405.720	2,71%	80,41	79,3601	82,38	82,38
20/08/2025	342.344	-1,31%	80,955	79,5194	81,65	80,21
19/08/2025	469.149	-3,25%	84,10	80,70	85,43	81,25
18/08/2025	464.550	2,38%	82,00	81,56	84,29	83,93
15/08/2025	248.019	-0,99%	82,80	81,215	83,10	81,98
14/08/2025	283.413	-0,58%	80,22	80,22	83,165	82,80
13/08/2025	409.840	4,52%	80,24	80,00	83,91	83,28
12/08/2025	307.053	4,39%	76,01	76,01	80,04	79,68
11/08/2025	404.127	2,72%	74,31	74,31	76,995	76,33
08/08/2025	257.624	-1,25%	75,50	73,625	75,50	74,31
07/08/2025	309.695	0,16%	75,13	74,96	76,15	75,25
06/08/2025	331.343	-1,12%	75,98	74,73	76,77	75,13
05/08/2025	426.592	0,22%	75,79	75,185	77,05	75,98
04/08/2025	479.572	0,73%	75,30	74,885	76,76	75,81
01/08/2025	618.741	-4,80%	78,00	74,445	78,96	75,30
31/07/2025	467.869	0,38%	78,85	78,12	79,95	79,10
30/07/2025	856.599	-3,26%	81,38	78,06	82,42	78,85
29/07/2025	632.799	-3,00%	84,21	81,00	85,32	81,37
28/07/2025	343.696	-1,03%	84,89	81,84	85,32	83,89
25/07/2025	260.032	1,39%	86,29	83,11	86,4707	84,76
24/07/2025	286.657	-3,26%	87,25	83,60	88,51	83,60
23/07/2025	483.879	0,39%	83,32	82,86	88,51	86,75
22/07/2025	560.802	4,89%	82,85	81,86	87,64	86,41
21/07/2025	269.773	0,68%	81,9345	81,86	83,34	82,38
18/07/2025	387.784	1,11%	78,785	79,30	82,00	81,82
17/07/2025	239.033	3,07%	79,44	77,12	81,04	80,92
16/07/2025	455.670	-0,52%	81,05	77,12	81,72	78,51
15/07/2025	577.135	-2,63%	81,05	78,74	81,72	78,92
14/07/2025	515.712	1,86%	79,145	78,74	81,05	81,05
11/07/2025	668.236	-1,44%	80,51	78,508	82,135	79,57
10/07/2025	614.317	0,24%	81,74	80,3277	82,47	80,73
09/07/2025	1.190.770	0,74%	79,95	79,0608	82,055	80,54
08/07/2025	782.908	-2,13%	82,73	79,0608	83,29	79,95
07/07/2025	435.136	-2,82%	84,06	80,5375	84,06	81,69
04/07/2025	284.373	0,12%	84,06	83,50	84,865	84,06
03/07/2025	284.360	0,12%	84,00	82,35	84,865	84,10
02/07/2025	479.904	-0,02%	79,70	79,00	84,80	83,96
01/07/2025	635.919	5,49%	79,55	79,00	84,80	83,92
30/06/2025	538.136	-3,41%	83,24	79,1112	83,24	79,55
27/06/2025	587.617	0,72%	80,025	79,52	83,14	82,36
26/06/2025	451.051	2,79%	79,20	78,57	82,30	81,80
25/06/2025	539.778	1,32%	80,58	78,25	80,50	79,58
24/06/2025	713.709	-1,53%	80,385	77,84	83,74	78,54
23/06/2025	607.215	-2,30%	78,96	77,86	81,015	79,76
20/06/2025	352.568	0,33%	82,88	80,265	82,88	81,64
18/06/2025	510.231	1,18%	81,91	80,225	82,08	81,43
17/06/2025	533.932	-2,73%	78,675	77,81	82,795	80,48
16/06/2025	600.285	8,17%	77,80	77,80	82,795	82,74
13/06/2025	359.148	-3,19%	78,455	75,88	79,54	76,49
12/06/2025	271.681	-0,23%	80,805	78,25	81,52	79,01
11/06/2025	494.775	-0,94%	79,85	77,54	81,52	79,19
10/06/2025	579.754	0,29%	78,65	77,70	81,28	79,94
09/06/2025	832.739	2,61%	78,60	77,70	81,025	79,71
06/06/2025	857.276	3,85%	73,895	73,44	78,30	77,68
05/06/2025	609.301	0,54%	74,80	73,165	75,00	74,80
04/06/2025	850.511	-0,97%	77,94	72,155	78,09	74,40
03/06/2025	1.974.217	12,45%	66,56	65,20	79,35	75,13
02/06/2025	1.206.735	0,36%	66,56	65,20	67,148	66,81
30/05/2025	525.824	-0,44%	67,83	65,44	67,975	66,57
29/05/2025	474.334	0,17%	66,80	66,125	68,08	66,89
28/05/2025	450.020	0,62%	66,78	64,00	67,415	66,78
27/05/2025	562.335	5,23%	64,01	64,00	66,83	66,37
23/05/2025	290.764	-1,79%	63,23	61,95	65,07	63,07
22/05/2025	599.563	1,94%	63,00	62,51	65,06	64,22
21/05/2025	405.699	-2,28%	63,09	62,51	65,27	63,00
20/05/2025	520.298	3,00%	64,67	61,927	65,27	64,47
19/05/2025	760.717	-5,48%	64,76	61,927	65,005	62,59
16/05/2025	312.762	-1,21%	65,625	64,79	67,49	66,22
15/05/2025	540.790	0,54%	67,74	65,1201	68,185	67,03
14/05/2025	347.031	-1,81%	69,56	66,63	70,0775	66,67