BiG | O banco que entende os seus valores.

SGL Carbon SE (SGL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
12/02/2026	605.600	-1,08%	4,65	4,57	4,79	4,595
11/02/2026	571.200	1,53%	4,59	4,58	4,69	4,645
10/02/2026	635.600	1,33%	4,515	4,51	4,64	4,575
09/02/2026	557.400	1,46%	4,50	4,44	4,57	4,515
06/02/2026	508.100	1,60%	4,415	4,41	4,565	4,45
05/02/2026	468.100	-1,46%	4,59	4,38	4,59	4,38
04/02/2026	595.800	4,22%	4,31	4,295	4,585	4,445
03/02/2026	603.300	3,65%	4,13	4,125	4,375	4,265
02/02/2026	549.100	1,86%	4,015	4,015	4,185	4,115
30/01/2026	720.600	0,62%	4,015	3,965	4,11	4,04
29/01/2026	747.700	-0,37%	4,065	3,98	4,09	4,015
28/01/2026	740.700	-0,74%	4,065	3,99	4,10	4,03
27/01/2026	759.600	-0,25%	4,07	3,965	4,09	4,06
26/01/2026	631.800	0,00%	4,075	3,995	4,125	4,07
23/01/2026	701.100	2,26%	3,965	3,965	4,18	4,07
22/01/2026	835.800	7,86%	3,715	3,695	4,015	3,98
21/01/2026	907.900	5,28%	3,525	3,50	3,735	3,69
20/01/2026	706.000	0,00%	3,51	3,445	3,535	3,505
19/01/2026	876.000	-3,18%	3,475	3,47	3,63	3,505
16/01/2026	755.800	-2,95%	3,705	3,535	3,705	3,62
15/01/2026	647.600	19,36%	3,135	3,12	3,825	3,73
14/01/2026	714.300	0,16%	3,13	3,10	3,145	3,125
13/01/2026	892.800	-0,64%	3,14	3,11	3,16	3,12
12/01/2026	786.000	-2,64%	3,23	3,135	3,255	3,14
09/01/2026	884.400	-3,73%	3,36	3,20	3,375	3,225
08/01/2026	777.200	-2,33%	3,41	3,35	3,435	3,35
07/01/2026	911.200	2,69%	3,36	3,34	3,535	3,43
06/01/2026	1.026.600	5,70%	3,18	3,135	3,36	3,34
05/01/2026	1.007.500	0,96%	3,135	3,13	3,215	3,16
02/01/2026	1.056.800	0,64%	3,105	3,10	3,17	3,13
30/12/2025	467.100	3,32%	3,045	3,04	3,13	3,11
29/12/2025	1.089.500	-2,27%	3,065	3,005	3,145	3,01
23/12/2025	1.053.200	2,84%	3,00	2,995	3,135	3,08
22/12/2025	996.600	0,67%	2,975	2,955	3,025	2,995
19/12/2025	981.000	3,30%	2,87	2,87	3,01	2,975
18/12/2025	1.090.600	1,77%	2,845	2,825	2,925	2,88
17/12/2025	1.153.800	0,00%	2,84	2,825	2,89	2,83
16/12/2025	1.137.200	-1,22%	2,855	2,83	2,90	2,83
15/12/2025	1.118.500	-2,05%	2,94	2,865	2,945	2,865
12/12/2025	1.035.500	0,34%	2,93	2,925	3,01	2,925
11/12/2025	924.000	-1,52%	2,955	2,91	3,045	2,915
10/12/2025	1.030.200	1,37%	2,935	2,905	3,02	2,96
09/12/2025	881.300	1,39%	2,88	2,88	2,965	2,92
08/12/2025	1.207.000	-1,87%	2,91	2,875	2,94	2,88
05/12/2025	1.071.200	1,73%	2,88	2,875	2,98	2,935
04/12/2025	816.900	-1,20%	2,935	2,86	2,95	2,885
03/12/2025	1.025.100	0,69%	2,905	2,905	2,985	2,92
02/12/2025	1.081.200	0,00%	2,91	2,885	2,935	2,90
01/12/2025	1.080.900	-0,17%	2,895	2,885	2,945	2,90
28/11/2025	1.036.000	3,57%	2,81	2,805	2,91	2,905
27/11/2025	958.600	2,37%	2,75	2,745	2,825	2,805
26/11/2025	1.048.300	2,81%	2,675	2,67	2,755	2,74
25/11/2025	784.300	2,70%	2,60	2,57	2,70	2,665
24/11/2025	1.059.600	-0,57%	2,625	2,59	2,67	2,595
21/11/2025	1.121.200	0,19%	2,62	2,565	2,65	2,61
20/11/2025	1.106.900	-0,76%	2,665	2,605	2,675	2,605
19/11/2025	1.102.400	1,74%	2,585	2,58	2,67	2,625
18/11/2025	1.088.700	-1,90%	2,62	2,565	2,64	2,58
17/11/2025	1.015.300	-0,94%	2,67	2,58	2,705	2,63
14/11/2025	1.079.600	-1,48%	2,705	2,56	2,72	2,655
13/11/2025	945.500	-0,74%	2,71	2,695	2,75	2,695
12/11/2025	894.000	-3,04%	2,805	2,695	2,845	2,715
11/11/2025	1.028.300	-3,11%	2,895	2,77	2,895	2,80
10/11/2025	1.078.200	-2,53%	2,995	2,88	2,995	2,89
07/11/2025	502.300	-1,98%	2,98	2,93	3,02	2,965
06/11/2025	56.000	5,22%	3,025	3,025	3,035	3,025
05/11/2025	674.600	0,35%	2,885	2,845	2,895	2,875
04/11/2025	935.000	-2,22%	2,925	2,86	2,925	2,865
03/11/2025	708.500	-3,93%	3,085	2,925	3,085	2,93
31/10/2025	812.400	-1,77%	3,10	3,05	3,14	3,05
30/10/2025	936.800	-0,16%	3,10	3,085	3,14	3,105
29/10/2025	847.200	0,32%	3,11	3,095	3,135	3,11
28/10/2025	898.500	-1,12%	3,14	3,085	3,14	3,10
27/10/2025	895.900	-2,34%	3,215	3,135	3,215	3,135
24/10/2025	892.400	0,63%	3,17	3,155	3,235	3,21
23/10/2025	945.500	1,43%	3,145	3,14	3,19	3,19
22/10/2025	1.004.400	-0,94%	3,18	3,13	3,19	3,145
21/10/2025	1.007.500	-0,63%	3,195	3,15	3,21	3,175
20/10/2025	1.001.300	1,27%	3,21	3,165	3,22	3,195
17/10/2025	908.500	-1,71%	3,215	3,125	3,215	3,155
16/10/2025	930.300	0,16%	3,21	3,20	3,26	3,21
15/10/2025	884.100	0,00%	3,22	3,205	3,295	3,205
14/10/2025	838.600	-1,84%	3,29	3,205	3,30	3,205
13/10/2025	894.300	2,35%	3,23	3,225	3,315	3,265
10/10/2025	930.700	-2,30%	3,28	3,165	3,365	3,19
09/10/2025	826.200	-1,95%	3,36	3,24	3,50	3,265
08/10/2025	902.800	0,15%	3,345	3,295	3,345	3,33
07/10/2025	798.700	0,91%	3,32	3,29	3,425	3,325
06/10/2025	635.000	3,13%	3,20	3,155	3,35	3,295
03/10/2025	1.000.300	-0,78%	3,23	3,17	3,245	3,195
02/10/2025	882.400	-0,46%	3,265	3,22	3,335	3,22
01/10/2025	1.040.600	2,37%	3,155	3,105	3,245	3,235
30/09/2025	1.054.000	-1,40%	3,21	3,14	3,225	3,16
29/09/2025	936.500	-0,62%	3,255	3,19	3,285	3,205
26/09/2025	951.500	0,16%	3,225	3,205	3,30	3,225
25/09/2025	858.700	-2,57%	3,31	3,22	3,395	3,22
24/09/2025	909.000	1,07%	3,285	3,26	3,35	3,305
23/09/2025	960.100	1,24%	3,25	3,245	3,345	3,27
22/09/2025	927.500	-1,22%	3,28	3,16	3,285	3,23
19/09/2025	917.900	-3,68%	3,415	3,265	3,43	3,27