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 >
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
22/01/2025	1.310.073	0,27%	88,88	88,41	89,415	88,78
21/01/2025	1.761.626	4,94%	86,72	86,49	88,67	88,54
20/01/2025	1.024.350	0,00%	84,55	84,26	84,80	84,37
17/01/2025	1.024.350	0,27%	84,55	84,26	84,80	84,37
16/01/2025	1.199.200	1,04%	83,76	83,29	84,3381	84,14
15/01/2025	1.272.699	0,65%	82,96	82,67	83,62	83,27
14/01/2025	634.802	-0,79%	83,60	82,31	83,68	82,73
13/01/2025	894.644	-0,02%	83,00	82,6098	83,39	83,39
10/01/2025	995.312	-0,36%	83,78	83,31	84,29	83,41
09/01/2025	591.503	4,60%	83,74	83,18	84,02	83,71
08/01/2025	942.023	-0,81%	83,83	83,17	84,02	83,71
07/01/2025	745.439	0,62%	84,86	84,04	85,22	84,39
06/01/2025	708.177	-0,23%	83,68	83,64	84,64	83,87
03/01/2025	776.935	0,73%	83,93	83,69	84,346	84,06
02/01/2025	682.883	-1,70%	85,50	82,76	85,50	83,45
31/12/2024	444.196	0,17%	84,80	84,48	85,32	84,89
30/12/2024	487.546	-1,05%	84,84	84,19	85,015	84,75
27/12/2024	421.024	-0,75%	85,56	85,01	85,76	85,65
26/12/2024	398.342	0,26%	85,63	85,40	86,43	86,30
24/12/2024	268.298	0,82%	85,48	85,01	86,16	86,08
23/12/2024	695.296	0,73%	85,21	84,56	85,44	85,38
20/12/2024	917.694	0,69%	84,18	84,06	85,33	84,76
19/12/2024	925.866	-0,66%	84,70	84,07	85,135	84,18
18/12/2024	1.595.983	-0,94%	85,66	84,64	86,50	84,74
17/12/2024	1.185.965	1,99%	84,64	84,40	85,875	85,54
16/12/2024	953.378	-0,36%	84,00	83,80	84,91	83,87
13/12/2024	837.022	-1,83%	85,17	83,8816	85,36	84,17
12/12/2024	1.095.524	-0,96%	85,74	85,36	86,3889	85,74
11/12/2024	723.083	0,89%	86,62	85,96	86,91	86,57
10/12/2024	497.532	-0,76%	87,00	85,778	87,075	85,81
09/12/2024	743.402	-0,33%	86,65	86,46	87,36	86,47
06/12/2024	720.290	-0,69%	87,28	86,57	87,39	86,76
05/12/2024	622.330	-0,55%	87,77	87,20	87,82	87,36
04/12/2024	576.986	0,57%	87,84	87,60	88,5852	87,84
03/12/2024	622.253	-1,01%	87,44	86,81	87,70	87,34
02/12/2024	1.051.457	-0,70%	88,27	87,9275	88,58	88,23
29/11/2024	364.290	0,70%	88,12	88,07	89,14	88,85
28/11/2024	636.495	0,53%	88,22	87,96	88,70	88,23
27/11/2024	1.141.305	1,13%	88,32	87,695	88,605	88,23
26/11/2024	925.934	1,24%	88,21	86,86	88,22	87,24
25/11/2024	838.116	0,21%	86,04	85,67	86,32	86,17
22/11/2024	452.013	0,49%	85,96	85,6452	86,24	85,99
21/11/2024	405.476	0,08%	85,38	85,165	85,97	85,57
20/11/2024	577.491	0,08%	85,46	85,00	85,665	85,50
19/11/2024	1.155.809	-0,44%	86,16	84,855	86,32	85,43
18/11/2024	1.968.095	0,80%	84,30	84,28	86,86	85,81
15/11/2024	1.568.847	-0,05%	84,58	83,92	85,515	85,13
14/11/2024	1.237.941	-2,65%	85,90	85,16	86,34	85,17