BiG | O banco que entende os seus valores.

Salzgitter AG (SZG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
04/03/2026	359.260	2,18%	50,15	49,48	51,80	51,65
03/03/2026	475.060	-3,71%	52,00	49,10	52,00	50,55
02/03/2026	384.480	-2,87%	53,20	52,35	54,20	52,50
27/02/2026	349.690	-0,83%	54,40	54,05	55,40	54,05
26/02/2026	366.230	-0,46%	54,25	53,25	55,25	54,50
25/02/2026	279.280	2,05%	53,55	53,05	55,20	54,75
24/02/2026	297.690	-3,59%	55,65	53,45	55,95	53,65
23/02/2026	385.050	2,30%	53,90	53,90	55,65	55,65
20/02/2026	290.320	-0,46%	54,70	54,00	54,95	54,40
19/02/2026	231.670	3,02%	53,05	52,70	55,25	54,65
18/02/2026	267.430	5,26%	50,70	50,65	53,55	53,05
17/02/2026	336.300	-3,72%	52,15	49,26	52,20	50,40
16/02/2026	301.240	0,58%	52,00	51,20	52,60	52,35
13/02/2026	343.740	-1,23%	52,60	50,25	52,95	52,05
12/02/2026	383.670	-6,81%	56,85	52,35	57,70	52,70
11/02/2026	367.230	5,31%	53,60	53,55	58,25	56,55
10/02/2026	367.290	4,88%	51,05	47,14	54,45	53,70
09/02/2026	291.650	0,39%	50,80	50,10	51,85	51,20
06/02/2026	372.730	2,99%	49,64	49,52	52,15	51,00
05/02/2026	434.900	4,56%	47,42	46,78	50,15	49,52
04/02/2026	358.800	-0,38%	47,72	46,56	48,08	47,36
03/02/2026	441.200	4,16%	46,02	46,00	48,08	47,54
02/02/2026	449.800	2,24%	44,14	43,82	46,16	45,64
30/01/2026	495.100	-1,33%	45,18	43,88	45,56	44,64
29/01/2026	461.000	-3,70%	46,92	45,08	47,82	45,24
28/01/2026	511.400	0,21%	47,00	45,76	47,66	46,98
27/01/2026	464.200	-5,71%	49,90	46,22	50,00	46,88
26/01/2026	419.000	-0,20%	49,60	49,42	50,65	49,72
23/01/2026	488.800	1,26%	49,52	48,42	50,15	49,82
22/01/2026	485.730	2,29%	46,72	46,30	49,66	49,20
21/01/2026	463.300	2,51%	46,70	46,66	48,32	48,10
20/01/2026	425.700	-0,26%	46,90	46,38	49,28	46,92
19/01/2026	418.300	1,07%	45,98	45,50	47,08	47,04
16/01/2026	436.200	-0,13%	47,62	46,38	47,84	46,54
15/01/2026	443.400	-1,23%	47,46	46,60	49,28	46,60
14/01/2026	402.300	-3,71%	48,98	45,82	49,14	47,18
13/01/2026	533.600	4,43%	46,86	46,46	49,10	49,00
12/01/2026	474.600	1,96%	45,72	45,48	47,14	46,92
09/01/2026	554.400	-0,86%	46,40	45,70	46,80	46,02
08/01/2026	620.500	-0,68%	46,64	45,20	46,80	46,42
07/01/2026	627.500	5,75%	44,18	44,16	46,78	46,74
06/01/2026	686.000	-1,43%	44,92	43,92	45,54	44,20
05/01/2026	738.800	0,99%	44,80	43,80	45,58	44,84
02/01/2026	764.800	9,85%	40,28	40,00	44,48	44,40
30/12/2025	319.200	0,30%	40,38	40,22	41,14	40,42
29/12/2025	661.300	2,23%	39,24	39,22	40,78	40,30
23/12/2025	749.900	-0,66%	39,70	39,06	40,02	39,42
22/12/2025	730.120	-1,54%	40,28	39,18	40,60	39,68
19/12/2025	760.800	-1,95%	40,88	40,10	41,06	40,30
18/12/2025	768.200	1,68%	40,48	39,84	41,56	41,10
17/12/2025	739.200	-0,25%	40,58	40,20	41,04	40,42
16/12/2025	592.600	-0,98%	40,52	40,16	41,68	40,52
15/12/2025	607.200	0,64%	40,74	40,36	41,54	40,92
12/12/2025	596.500	-2,12%	41,60	40,62	42,02	40,66
11/12/2025	423.500	3,03%	40,04	39,90	41,78	41,54
10/12/2025	532.400	1,51%	39,72	39,60	40,46	40,32
09/12/2025	65.990	0,30%	39,74	38,72	40,10	39,72
08/12/2025	79.090	5,32%	38,16	38,16	40,20	39,60
05/12/2025	72.020	4,16%	36,24	36,22	38,68	37,60
04/12/2025	77.110	2,91%	35,12	34,86	36,70	36,10
03/12/2025	80.040	-1,24%	34,24	34,20	35,14	35,08
02/12/2025	147.400	1,49%	35,04	34,88	35,82	35,52
01/12/2025	140.490	-1,41%	35,30	34,98	36,24	35,00
28/11/2025	151.880	1,25%	34,88	34,72	35,88	35,50
27/11/2025	138.760	4,28%	33,54	33,44	35,64	35,06
26/11/2025	146.180	8,03%	31,20	31,16	34,16	33,62
25/11/2025	146.240	8,28%	28,74	28,48	31,12	31,12
24/11/2025	184.490	4,89%	27,36	27,30	28,90	28,74
21/11/2025	184.040	2,09%	26,96	26,94	28,10	27,40
20/11/2025	200.710	-9,32%	29,80	26,84	29,96	26,84
19/11/2025	178.130	2,21%	28,90	28,80	30,14	29,60
18/11/2025	130.160	0,70%	28,58	28,38	29,12	28,96
17/11/2025	161.090	-1,03%	29,04	28,66	29,74	28,76
14/11/2025	152.640	-2,74%	29,98	28,78	29,98	29,06
13/11/2025	150.100	-0,86%	30,16	29,70	30,64	29,88
12/11/2025	120.690	3,08%	29,24	29,22	30,54	30,14
11/11/2025	152.660	-1,81%	29,74	28,70	29,76	29,24
10/11/2025	180.230	5,68%	28,66	28,66	30,00	29,78
07/11/2025	95.540	4,37%	27,82	27,72	28,56	28,18
06/11/2025	191.580	-1,24%	27,32	26,66	27,84	27,00
05/11/2025	205.300	-1,23%	27,60	27,04	27,76	27,34
04/11/2025	192.690	-1,70%	27,98	27,40	28,22	27,68
03/11/2025	143.430	0,36%	28,34	28,04	28,82	28,16
31/10/2025	183.360	-4,43%	28,94	28,02	28,96	28,06
30/10/2025	190.280	0,55%	29,30	28,46	29,70	29,36
29/10/2025	165.190	-3,44%	30,22	29,04	30,32	29,20
28/10/2025	203.930	1,41%	29,74	29,36	30,62	30,24
27/10/2025	168.400	2,97%	29,42	29,36	30,48	29,82
24/10/2025	187.980	1,40%	28,64	28,52	29,40	28,96
23/10/2025	173.420	-0,35%	28,68	28,38	29,46	28,56
22/10/2025	202.650	5,21%	27,26	27,24	28,92	28,66
21/10/2025	217.070	-3,47%	28,18	27,14	28,18	27,24
20/10/2025	203.900	-0,42%	28,62	27,92	28,90	28,22
17/10/2025	190.270	2,53%	27,44	27,42	28,62	28,34
16/10/2025	191.390	-5,79%	29,38	27,48	29,42	27,64
15/10/2025	169.540	-5,66%	30,96	29,08	31,12	29,34
14/10/2025	108.090	-2,08%	31,38	30,34	31,46	31,10
13/10/2025	188.950	1,02%	31,78	31,40	32,68	31,76
10/10/2025	189.120	-6,48%	33,54	31,44	33,68	31,44
09/10/2025	137.240	-1,12%	33,98	33,36	34,70	33,62