BiG | O banco que entende os seus valores.

Alcon Inc (ALC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	308.692	-1,89%	82,04	81,065	83,32	83,08
02/03/2026	466.402	-2,87%	84,73	83,64	85,07	84,68
27/02/2026	272.323	0,53%	86,43	86,04	87,20	87,18
26/02/2026	430.448	0,52%	87,62	85,92	87,62	86,72
25/02/2026	554.957	2,54%	85,25	85,17	87,48	86,27
24/02/2026	421.484	1,54%	84,35	82,95	84,40	84,13
23/02/2026	357.436	0,27%	82,44	82,24	83,01	82,85
20/02/2026	474.875	-0,71%	83,04	82,065	84,40	82,63
19/02/2026	261.472	1,13%	82,59	82,22	83,26	83,22
18/02/2026	335.247	1,94%	80,89	80,89	82,48	82,29
17/02/2026	369.091	1,92%	79,44	79,38	81,17	80,72
13/02/2026	250.879	0,83%	79,46	79,05	79,94	79,20
12/02/2026	264.141	-1,06%	80,22	78,17	80,76	78,55
11/02/2026	417.325	-1,35%	78,84	77,95	79,47	79,39
10/02/2026	580.526	2,60%	78,73	78,45	81,04	80,48
09/02/2026	286.690	-0,49%	79,07	78,06	79,07	78,44
06/02/2026	359.206	0,59%	77,44	77,44	78,88	78,83
05/02/2026	339.825	-0,87%	78,38	78,055	79,11	78,37
04/02/2026	328.424	2,24%	78,59	78,45	79,66	79,06
03/02/2026	338.730	-2,58%	78,10	76,95	78,75	77,33
02/02/2026	296.566	-1,98%	79,71	79,15	80,14	79,38
30/01/2026	341.239	-0,21%	81,49	80,64	81,85	80,98
29/01/2026	287.575	0,91%	81,19	80,16	81,32	81,15
28/01/2026	210.049	-0,56%	80,11	79,82	80,63	80,42
27/01/2026	202.635	0,10%	80,64	80,47	81,04	80,87
26/01/2026	141.361	0,62%	80,76	80,69	81,40	80,79
23/01/2026	212.528	-0,90%	80,43	79,59	80,495	80,29
22/01/2026	222.003	-0,74%	80,93	80,92	82,14	81,02
21/01/2026	335.947	3,24%	80,80	80,77	81,95	81,62
20/01/2026	272.581	0,08%	78,52	78,30	79,84	79,06
16/01/2026	232.650	-0,84%	80,02	78,96	80,17	79,00
15/01/2026	249.568	-0,55%	79,58	78,83	79,70	79,67
14/01/2026	273.252	1,42%	79,47	78,98	80,22	80,11
13/01/2026	327.506	-2,31%	81,15	77,92	81,38	78,99
12/01/2026	238.399	0,91%	81,21	80,50	81,59	80,86
09/01/2026	342.329	-0,61%	80,36	78,89	80,62	80,13
08/01/2026	229.022	-0,49%	79,82	79,74	81,10	80,62
07/01/2026	233.376	-0,97%	82,14	80,70	82,50	81,02
06/01/2026	254.564	1,44%	81,47	81,47	82,27	81,81
20/11/2025	310.190	-0,49%	75,67	74,68	76,12	75,05
19/11/2025	347.287	-0,48%	75,58	74,79	75,78	75,42
18/11/2025	407.304	-1,08%	75,89	74,81	75,89	75,78
17/11/2025	324.044	-1,34%	77,06	76,39	77,40	76,61
14/11/2025	601.384	-1,22%	77,89	77,42	78,31	77,65
13/11/2025	837.463	-1,04%	79,08	78,56	80,51	78,61
12/11/2025	1.002.698	2,69%	81,58	79,35	81,78	79,44
11/11/2025	564.885	3,99%	76,37	76,26	78,18	77,36
10/11/2025	652.867	0,57%	74,03	73,74	74,57	74,39
07/11/2025	511.644	-0,40%	72,66	72,25	74,00	73,97
06/11/2025	314.679	-0,09%	73,81	73,08	74,34	74,27
05/11/2025	335.790	0,20%	73,78	73,57	74,65	74,34
04/11/2025	439.602	0,42%	74,56	73,70	75,28	74,19
03/11/2025	356.813	-0,01%	73,07	72,43	73,89	73,88
31/10/2025	319.462	-0,50%	74,34	73,87	74,65	73,89
30/10/2025	276.776	0,90%	73,81	73,57	74,52	74,26
29/10/2025	287.889	-1,63%	75,13	73,44	75,13	73,60
28/10/2025	309.420	-1,68%	75,60	74,65	75,77	74,82
27/10/2025	347.011	0,03%	75,88	75,70	76,23	76,10
24/10/2025	303.367	-0,24%	76,94	76,08	76,96	76,08
23/10/2025	186.756	-0,18%	76,24	76,16	76,88	76,26
22/10/2025	285.813	0,84%	75,92	75,92	76,79	76,40
21/10/2025	304.652	0,40%	75,19	75,19	75,93	75,76
20/10/2025	593.456	0,47%	75,31	75,015	76,06	75,46
17/10/2025	455.532	-0,38%	75,14	74,81	75,41	75,11
16/10/2025	367.843	1,91%	74,77	74,59	76,00	75,40
15/10/2025	921.057	-0,12%	74,09	73,97	75,04	73,99
14/10/2025	511.650	2,04%	72,65	72,65	74,23	74,08
13/10/2025	434.296	0,76%	72,58	72,50	73,11	72,60
10/10/2025	697.308	-3,33%	74,72	71,555	74,72	72,05
09/10/2025	298.546	-2,64%	76,10	74,37	76,12	74,53
08/10/2025	286.815	1,57%	75,47	75,33	76,98	76,55
07/10/2025	417.725	-1,89%	76,75	75,34	76,77	75,37
06/10/2025	308.007	-0,72%	77,49	76,71	77,62	76,82
03/10/2025	458.999	3,02%	75,51	75,51	77,50	77,38
02/10/2025	338.878	0,00%	75,46	74,74	75,70	75,11
01/10/2025	513.113	0,81%	74,92	74,01	75,11	75,11
30/09/2025	314.848	0,54%	74,04	73,86	74,60	74,51
29/09/2025	228.221	0,26%	74,16	73,76	74,30	74,11
26/09/2025	459.847	0,93%	73,46	73,36	74,20	73,92
25/09/2025	304.947	-2,35%	73,80	73,22	74,00	73,24
24/09/2025	557.573	-0,27%	74,84	74,77	75,33	75,00
23/09/2025	474.985	-3,07%	77,08	75,15	77,45	75,20
22/09/2025	333.412	0,43%	77,54	77,33	77,84	77,58
19/09/2025	306.924	-0,69%	77,86	76,95	77,92	77,25
18/09/2025	254.533	0,76%	77,53	77,02	77,93	77,79
17/09/2025	269.785	-0,57%	77,75	77,08	78,39	77,20
16/09/2025	285.064	0,30%	77,75	77,41	78,03	77,64
15/09/2025	301.885	-1,12%	78,42	77,365	78,42	77,41
12/09/2025	213.763	-1,74%	78,89	78,28	79,04	78,29
11/09/2025	305.950	2,34%	77,78	77,76	79,68	79,68
10/09/2025	595.222	-1,31%	79,32	77,45	79,76	77,86
09/09/2025	348.964	-1,35%	79,92	78,75	80,00	78,89
08/09/2025	322.746	-0,25%	79,58	79,28	80,05	79,97
05/09/2025	322.734	1,60%	79,80	79,72	80,89	80,17
04/09/2025	371.258	0,24%	78,80	78,35	79,08	78,91
03/09/2025	308.976	0,57%	78,07	77,72	78,755	78,72
02/09/2025	571.556	-1,93%	78,72	78,08	79,21	78,27
29/08/2025	451.257	0,47%	79,41	79,35	80,25	79,81
28/08/2025	448.538	-2,36%	80,89	79,165	80,89	79,44
27/08/2025	253.612	-0,11%	81,29	81,12	81,82	81,36