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 >
18/09/2025	761.700	1,34%	3,365	3,355	3,47	3,395
17/09/2025	768.500	0,60%	3,34	3,34	3,405	3,35
16/09/2025	808.100	1,68%	3,29	3,285	3,355	3,33
15/09/2025	819.000	1,55%	3,23	3,225	3,34	3,275
12/09/2025	873.200	0,62%	3,205	3,20	3,265	3,225
11/09/2025	886.500	-1,38%	3,265	3,185	3,295	3,205
10/09/2025	822.000	0,00%	3,28	3,25	3,32	3,25
09/09/2025	876.000	0,31%	3,255	3,25	3,305	3,25
08/09/2025	929.600	0,93%	3,195	3,195	3,27	3,24
05/09/2025	989.200	-1,08%	3,25	3,20	3,285	3,21
04/09/2025	909.100	-0,31%	3,29	3,225	3,295	3,245
03/09/2025	581.400	-1,36%	3,30	3,255	3,365	3,255
02/09/2025	763.000	-1,79%	3,36	3,255	3,395	3,30
01/09/2025	864.200	0,30%	3,40	3,35	3,40	3,36
29/08/2025	965.700	-0,15%	3,345	3,34	3,42	3,35
28/08/2025	823.300	2,44%	3,275	3,275	3,385	3,355
27/08/2025	917.700	-0,91%	3,315	3,265	3,335	3,275
26/08/2025	817.400	-0,75%	3,34	3,28	3,36	3,305
25/08/2025	893.400	-0,30%	3,385	3,33	3,39	3,33
22/08/2025	977.300	-0,89%	3,365	3,335	3,40	3,34
21/08/2025	961.500	2,12%	3,30	3,255	3,385	3,37
20/08/2025	908.600	-1,49%	3,35	3,30	3,35	3,30
19/08/2025	895.400	1,36%	3,315	3,305	3,39	3,35
18/08/2025	893.200	0,46%	3,295	3,26	3,435	3,305
15/08/2025	775.500	-1,35%	3,375	3,26	3,405	3,29
14/08/2025	950.900	0,76%	3,305	3,30	3,43	3,335
13/08/2025	975.600	-0,60%	3,345	3,26	3,355	3,31
12/08/2025	931.700	-3,06%	3,435	3,33	3,435	3,33
11/08/2025	965.400	-0,87%	3,495	3,425	3,61	3,435
08/08/2025	8.921.000	0,43%	3,43	3,415	3,545	3,465
07/08/2025	9.366.000	-1,71%	3,38	3,20	3,48	3,45
06/08/2025	8.653.800	-0,28%	3,565	3,495	3,595	3,51
05/08/2025	7.162.400	1,59%	3,48	3,48	3,575	3,52
04/08/2025	6.801.200	2,67%	3,44	3,375	3,50	3,465
01/08/2025	8.679.200	-2,03%	3,40	3,345	3,43	3,375
31/07/2025	9.040.500	-2,41%	3,55	3,435	3,61	3,445
30/07/2025	8.233.800	0,57%	3,525	3,505	3,575	3,53
29/07/2025	8.899.900	-2,36%	3,595	3,505	3,615	3,51
28/07/2025	7.690.100	-1,91%	3,72	3,585	3,725	3,595
25/07/2025	8.581.500	-0,27%	3,655	3,62	3,695	3,665
24/07/2025	8.513.500	-4,05%	3,84	3,665	3,89	3,675
23/07/2025	8.301.100	4,79%	3,685	3,685	3,845	3,83
22/07/2025	8.663.500	-3,43%	3,805	3,65	3,81	3,655
21/07/2025	8.832.100	-3,07%	3,885	3,785	3,945	3,785
18/07/2025	3.696.900	5,83%	3,71	3,71	3,93	3,905
17/07/2025	852.800	3,51%	3,60	3,60	3,74	3,69
16/07/2025	878.100	0,14%	3,565	3,52	3,66	3,565
15/07/2025	933.000	0,85%	3,57	3,555	3,74	3,56
14/07/2025	976.700	2,32%	3,445	3,36	3,57	3,53
11/07/2025	823.600	-3,63%	3,585	3,45	3,585	3,45
10/07/2025	972.400	0,28%	3,565	3,545	3,62	3,58
09/07/2025	872.200	-0,14%	3,59	3,55	3,635	3,57
08/07/2025	845.300	1,85%	3,52	3,515	3,605	3,575
07/07/2025	907.200	-1,40%	3,545	3,49	3,57	3,51
04/07/2025	966.100	0,28%	3,545	3,535	3,595	3,56
03/07/2025	954.200	1,28%	3,535	3,535	3,605	3,55
02/07/2025	982.800	1,59%	3,475	3,465	3,53	3,505
01/07/2025	973.400	-0,58%	3,48	3,435	3,49	3,45
30/06/2025	964.600	-2,66%	3,585	3,47	3,60	3,47
27/06/2025	957.300	1,13%	3,545	3,545	3,615	3,565
26/06/2025	964.700	1,73%	3,485	3,485	3,585	3,525
25/06/2025	947.500	-1,42%	3,46	3,455	3,585	3,465
24/06/2025	964.100	7,00%	3,30	3,30	3,525	3,515
23/06/2025	971.700	-1,79%	3,315	3,255	3,34	3,285
20/06/2025	1.067.300	-0,59%	3,41	3,28	3,445	3,345
19/06/2025	857.800	-2,46%	3,455	3,355	3,49	3,365
18/06/2025	991.200	-1,29%	3,525	3,45	3,535	3,45
17/06/2025	944.400	-2,65%	3,59	3,495	3,66	3,495
16/06/2025	964.200	2,57%	3,52	3,52	3,675	3,59
13/06/2025	1.018.300	-2,64%	3,54	3,49	3,645	3,50
12/06/2025	880.400	-2,31%	3,68	3,57	3,69	3,595
11/06/2025	877.300	-2,13%	3,76	3,675	3,825	3,68
10/06/2025	881.400	0,94%	3,75	3,745	3,80	3,76
09/06/2025	886.600	-0,67%	3,745	3,725	3,795	3,725
06/06/2025	933.400	0,00%	3,77	3,725	3,845	3,75
05/06/2025	838.600	0,40%	3,735	3,73	3,89	3,75
04/06/2025	843.400	2,75%	3,655	3,655	3,765	3,735
03/06/2025	916.000	0,97%	3,60	3,535	3,67	3,635
02/06/2025	936.900	-1,50%	3,65	3,595	3,655	3,60
30/05/2025	969.100	1,53%	3,645	3,625	3,725	3,655
29/05/2025	1.859.900	-1,91%	3,69	3,60	3,755	3,60
28/05/2025	1.882.600	1,94%	3,605	3,60	3,72	3,67
27/05/2025	1.836.200	2,56%	3,55	3,55	3,635	3,60
26/05/2025	2.777.400	1,89%	3,475	3,475	3,59	3,51
23/05/2025	2.816.500	-1,71%	3,55	3,40	3,615	3,445
22/05/2025	8.585.100	-1,68%	3,57	3,49	3,60	3,505
21/05/2025	2.813.500	-2,46%	3,665	3,555	3,665	3,565
20/05/2025	2.870.300	1,53%	3,595	3,575	3,715	3,655
19/05/2025	3.041.500	-0,14%	3,595	3,535	3,635	3,60
16/05/2025	2.827.500	-3,87%	3,77	3,545	3,79	3,605
15/05/2025	2.921.000	-3,23%	3,88	3,745	3,885	3,75
14/05/2025	2.815.200	-0,26%	3,905	3,845	3,93	3,875
13/05/2025	2.783.200	0,39%	3,805	3,80	3,93	3,885
12/05/2025	2.684.100	-0,39%	3,98	3,785	4,055	3,87
09/05/2025	2.716.900	1,83%	3,82	3,815	4,06	3,885
08/05/2025	2.885.800	6,71%	3,605	3,575	3,83	3,815
07/05/2025	2.990.100	0,28%	3,58	3,565	3,625	3,575
06/05/2025	2.891.500	-3,13%	3,57	3,465	3,66	3,565
05/05/2025	2.965.400	0,96%	3,63	3,625	3,69	3,68
02/05/2025	2.783.800	4,74%	3,52	3,515	3,66	3,645