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 >
13/06/2025	437.710	-3,28%	87,44	86,07	87,72	86,20
12/06/2025	555.580	0,61%	89,36	88,75	89,45	89,12
11/06/2025	348.736	-0,42%	89,23	88,48	89,75	88,58
10/06/2025	275.761	1,68%	88,54	88,49	89,20	88,95
09/06/2025	653.146	-0,35%	87,94	87,31	87,97	87,48
06/06/2025	348.667	0,99%	86,89	86,79	88,05	87,79
05/06/2025	263.819	1,15%	87,05	86,64	87,57	86,93
04/06/2025	234.803	0,60%	86,06	85,73	86,56	85,94
03/06/2025	237.770	0,31%	84,75	84,16	85,52	85,43
02/06/2025	440.002	-0,90%	85,60	84,74	85,62	85,17
30/05/2025	472.367	-0,47%	87,16	85,05	87,16	85,94
29/05/2025	359.349	1,14%	85,46	85,24	86,91	86,35
28/05/2025	388.315	-1,52%	85,08	85,00	85,71	85,38
27/05/2025	283.542	0,21%	87,52	86,65	87,64	86,70
23/05/2025	235.627	0,44%	85,00	85,00	86,60	86,52
22/05/2025	395.956	-1,60%	87,08	85,765	87,08	86,14
21/05/2025	416.941	-0,60%	89,17	87,48	89,27	87,54
20/05/2025	310.231	-1,44%	88,88	87,48	89,40	88,07
19/05/2025	245.916	-0,52%	88,77	88,69	89,46	89,36
16/05/2025	361.653	2,46%	88,18	88,18	89,88	89,83
15/05/2025	747.434	0,49%	88,08	86,71	88,21	87,67
14/05/2025	936.647	-6,45%	87,97	86,64	89,55	87,24
13/05/2025	424.316	-1,62%	94,85	93,25	95,045	93,25
12/05/2025	414.131	-1,00%	93,88	93,82	95,30	94,79
09/05/2025	189.697	-0,14%	96,65	95,67	96,88	95,75
08/05/2025	269.137	-0,23%	95,99	95,38	97,13	95,88
07/05/2025	600.429	0,11%	95,51	95,12	96,21	96,10
06/05/2025	219.070	-1,43%	96,59	95,82	96,71	95,99
05/05/2025	1.262.911	-0,94%	98,49	97,33	98,555	97,38
02/05/2025	1.707.509	2,21%	99,06	97,90	99,20	98,30
01/05/2025	766.399	-1,48%	97,42	95,70	97,55	96,17
30/04/2025	1.699.200	1,23%	96,38	95,30	97,81	97,61
29/04/2025	811.986	1,15%	96,16	95,7407	96,89	96,42
28/04/2025	921.942	0,40%	95,12	94,59	95,77	95,32
25/04/2025	665.108	0,27%	95,00	94,49	95,145	94,94
24/04/2025	1.436.244	1,05%	93,85	93,085	94,75	94,68
23/04/2025	1.298.072	0,42%	94,08	93,20	95,33	93,70
22/04/2025	1.074.327	2,11%	92,33	92,27	93,8144	93,31
21/04/2025	905.608	-1,25%	92,40	90,69	93,17	91,38
17/04/2025	995.230	0,53%	91,75	91,29	92,92	92,54
16/04/2025	2.173.235	0,69%	92,00	91,76	92,96	92,05
15/04/2025	2.082.489	0,93%	91,87	91,05	92,26	91,42
14/04/2025	1.467.993	1,08%	89,42	89,25	91,47	90,58
11/04/2025	2.166.917	3,00%	88,45	87,945	89,88	89,61
10/04/2025	1.899.747	-3,32%	88,05	85,50	88,18	87,00
09/04/2025	4.934.369	8,58%	84,50	82,47	90,50	89,99
08/04/2025	2.865.779	-0,12%	85,47	82,03	85,94	82,88
07/04/2025	2.252.232	-1,00%	80,85	80,48	85,14	82,98
04/04/2025	2.713.308	-6,46%	86,02	83,57	86,11	83,82
03/04/2025	1.825.619	-3,22%	92,57	89,445	92,62	89,61
02/04/2025	1.213.790	-0,12%	91,70	91,63	92,7265	92,59
01/04/2025	2.028.130	-2,35%	94,44	92,18	94,68	92,70
31/03/2025	2.184.220	-0,88%	94,70	93,735	95,06	94,93
28/03/2025	2.428.832	-1,06%	95,96	95,59	96,377	95,77
27/03/2025	3.589.733	6,00%	93,52	93,35	97,40	96,80
26/03/2025	1.253.618	-1,59%	91,24	90,635	91,65	91,32
25/03/2025	1.014.998	0,49%	92,96	92,19	93,27	92,80
24/03/2025	701.040	1,98%	92,00	91,865	92,61	92,35
21/03/2025	844.085	-0,89%	90,78	90,045	90,88	90,56
20/03/2025	993.490	0,55%	91,01	90,99	91,71	91,37
19/03/2025	1.029.781	-0,04%	90,05	90,05	91,02	90,87
18/03/2025	796.544	1,17%	90,34	90,12	91,00	90,91
17/03/2025	807.855	1,01%	88,74	88,69	90,26	89,86
14/03/2025	870.081	2,48%	87,56	87,33	89,08	88,96
13/03/2025	1.165.001	-2,22%	87,92	86,75	87,92	86,81
12/03/2025	1.519.773	-0,42%	89,74	88,68	89,84	88,78
11/03/2025	1.490.521	-0,88%	89,51	88,06	89,64	89,15
10/03/2025	1.668.669	-3,32%	91,58	89,37	91,86	89,94
07/03/2025	1.639.007	0,99%	91,83	91,01	93,06	93,03
06/03/2025	2.203.356	-2,74%	92,30	91,72	93,03	92,12
05/03/2025	1.720.957	2,30%	93,94	93,54	94,81	94,72
04/03/2025	1.336.104	-1,65%	93,37	92,4848	93,59	92,59
03/03/2025	2.225.435	1,77%	93,20	93,04	94,93	94,14
28/02/2025	1.259.177	0,58%	92,09	91,676	92,84	92,50
27/02/2025	1.879.405	-1,44%	91,85	91,69	92,89	91,97
26/02/2025	4.119.652	2,41%	94,34	92,39	95,36	93,31
25/02/2025	1.985.128	2,03%	90,78	89,605	91,80	91,11
24/02/2025	1.914.736	-1,12%	89,48	89,18	90,225	89,30
21/02/2025	1.362.534	0,83%	90,00	89,65	90,68	90,31
20/02/2025	867.812	0,01%	88,62	88,56	89,61	89,57
19/02/2025	1.487.497	0,12%	89,50	88,71	89,83	89,56
18/02/2025	2.178.148	-0,67%	90,56	88,97	90,57	89,45
17/02/2025	1.726.561	0,00%	90,38	89,82	90,74	90,05
14/02/2025	1.726.561	-0,21%	90,38	89,82	90,74	90,05
13/02/2025	1.995.876	2,36%	89,18	88,735	90,58	90,24
12/02/2025	1.850.312	-1,84%	88,08	87,60	88,76	88,16
11/02/2025	1.181.207	0,59%	89,82	89,54	90,16	89,81
10/02/2025	1.782.346	-0,31%	90,13	89,10	90,38	89,28
07/02/2025	1.252.670	-2,28%	91,48	89,415	91,57	89,56
06/02/2025	2.184.288	-1,98%	92,83	91,26	92,92	91,65
05/02/2025	1.884.054	2,11%	92,78	92,72	93,57	93,50
04/02/2025	1.239.045	1,29%	91,28	91,02	91,75	91,57
03/02/2025	1.301.240	-0,76%	90,62	90,09	91,17	90,40
31/01/2025	2.136.528	-1,33%	92,06	91,07	92,51	91,09
30/01/2025	1.549.319	1,03%	92,37	92,00	92,8396	92,32
29/01/2025	1.188.169	0,13%	91,28	90,82	91,66	91,38
28/01/2025	1.719.805	-0,10%	92,13	90,5684	92,13	91,26
27/01/2025	1.374.074	2,69%	90,14	89,76	91,35	91,35
24/01/2025	918.400	-0,17%	88,68	88,20	89,38	88,96
23/01/2025	1.057.939	0,37%	89,36	88,34	89,36	89,11