BiG | O banco que entende os seus valores.

Metro AG (CECGY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
07/10/2025	972.000	0,11%	4,40	4,38	4,41	4,40
06/10/2025	1.134.000	0,34%	4,405	4,395	4,405	4,395
03/10/2025	1.523.200	-0,45%	4,405	4,38	4,41	4,38
02/10/2025	1.273.500	0,00%	4,40	4,395	4,415	4,40
01/10/2025	1.255.500	0,57%	4,37	4,365	4,415	4,40
30/09/2025	1.395.000	-0,11%	4,38	4,365	4,385	4,375
29/09/2025	1.264.500	0,23%	4,385	4,365	4,385	4,38
26/09/2025	1.525.500	-0,11%	4,375	4,365	4,385	4,37
25/09/2025	1.197.000	0,00%	4,38	4,365	4,395	4,375
24/09/2025	1.408.500	0,57%	4,355	4,35	4,385	4,375
23/09/2025	1.080.000	-0,11%	4,355	4,35	4,375	4,35
22/09/2025	1.291.500	-1,02%	4,395	4,355	4,41	4,355
19/09/2025	1.260.000	0,11%	4,41	4,385	4,41	4,40
18/09/2025	1.208.200	-0,45%	4,415	4,395	4,43	4,395
17/09/2025	1.138.500	0,00%	4,415	4,41	4,42	4,415
16/09/2025	1.057.600	0,11%	4,415	4,305	4,43	4,415
15/09/2025	1.300.500	0,00%	4,415	4,41	4,425	4,41
12/09/2025	1.305.000	-0,23%	4,425	4,405	4,425	4,41
11/09/2025	1.102.500	-0,11%	4,42	4,415	4,435	4,42
10/09/2025	1.089.000	0,11%	4,43	4,42	4,435	4,425
09/09/2025	1.228.500	0,00%	4,42	4,415	4,435	4,42
08/09/2025	1.255.500	0,45%	4,405	4,405	4,44	4,42
05/09/2025	1.332.000	-0,34%	4,425	4,40	4,43	4,40
04/09/2025	1.291.200	0,11%	4,41	4,405	4,445	4,415
03/09/2025	1.108.600	-0,79%	4,445	4,375	4,46	4,41
02/09/2025	861.000	0,11%	4,435	4,435	4,46	4,445
01/09/2025	1.394.900	0,00%	4,445	4,425	4,455	4,44
29/08/2025	1.349.300	0,57%	4,415	4,405	4,46	4,44
28/08/2025	961.600	0,68%	4,39	4,39	4,45	4,415
27/08/2025	1.300.500	0,34%	4,375	4,365	4,385	4,385
26/08/2025	1.181.300	0,00%	4,365	4,265	4,38	4,37
25/08/2025	1.383.800	-0,46%	4,38	4,27	4,385	4,37
22/08/2025	1.521.000	0,11%	4,39	4,385	4,41	4,39
21/08/2025	1.543.500	-0,23%	4,40	4,385	4,415	4,385
20/08/2025	1.381.500	-0,23%	4,395	4,38	4,405	4,395
19/08/2025	5.685.000	-0,34%	4,42	4,40	4,425	4,405
18/08/2025	1.434.300	-0,34%	4,435	4,415	4,46	4,42
15/08/2025	1.185.800	0,11%	4,435	4,33	4,445	4,435
14/08/2025	876.800	0,00%	4,42	4,42	4,435	4,43
13/08/2025	1.304.200	-0,11%	4,425	4,42	4,44	4,43
12/08/2025	1.325.000	0,11%	4,445	4,325	4,45	4,435
11/08/2025	1.496.400	-0,11%	4,435	4,43	4,465	4,43
08/08/2025	6.359.400	0,00%	4,435	4,345	4,46	4,435
07/08/2025	7.504.100	0,00%	4,425	4,425	4,46	4,435
06/08/2025	7.587.000	0,11%	4,425	4,425	4,44	4,435
05/08/2025	6.147.100	0,00%	4,435	4,325	4,44	4,43
04/08/2025	5.508.400	0,00%	4,44	4,325	4,46	4,43
01/08/2025	7.258.000	-0,56%	4,44	4,43	4,515	4,43
31/07/2025	7.338.700	3,24%	4,445	4,38	4,455	4,455
30/07/2025	7.799.900	5,89%	4,07	4,005	4,375	4,315
29/07/2025	7.569.700	-0,24%	4,09	4,07	4,145	4,075
28/07/2025	6.728.600	-1,45%	4,205	4,075	4,205	4,085
25/07/2025	8.056.300	-0,84%	4,225	4,11	4,265	4,145
24/07/2025	8.216.500	12,21%	3,73	3,67	4,30	4,18
23/07/2025	8.224.900	1,64%	3,69	3,68	3,77	3,725
22/07/2025	8.217.000	-1,87%	3,73	3,665	3,755	3,665
21/07/2025	9.147.900	-4,48%	3,935	3,735	3,985	3,735
18/07/2025	3.884.400	0,77%	3,89	3,865	4,00	3,91
17/07/2025	1.581.700	0,13%	3,86	3,86	3,99	3,88
16/07/2025	1.492.800	4,73%	3,585	3,56	3,89	3,875
15/07/2025	1.672.300	-1,86%	3,775	3,70	3,795	3,70
14/07/2025	1.567.200	-0,79%	3,775	3,755	3,825	3,77
11/07/2025	1.716.700	-3,92%	3,96	3,77	3,965	3,80
10/07/2025	1.726.800	1,02%	3,92	3,905	4,03	3,955
09/07/2025	1.142.000	2,76%	3,825	3,81	4,005	3,915
08/07/2025	1.110.200	1,33%	3,775	3,765	3,90	3,81
07/07/2025	1.536.500	0,40%	3,76	3,73	3,81	3,76
04/07/2025	1.583.300	0,27%	3,72	3,72	3,795	3,745
03/07/2025	1.418.500	0,67%	3,71	3,71	3,875	3,735
02/07/2025	1.798.100	1,09%	3,665	3,635	3,74	3,71
01/07/2025	1.322.400	2,23%	3,595	3,53	3,75	3,67
30/06/2025	1.633.700	0,14%	3,595	3,57	3,64	3,59
27/06/2025	1.693.300	3,76%	3,465	3,46	3,635	3,585
26/06/2025	1.470.300	2,37%	3,39	3,385	3,50	3,455
25/06/2025	1.395.800	2,12%	3,30	3,30	3,435	3,375
24/06/2025	1.967.700	7,13%	3,125	3,125	3,335	3,305
23/06/2025	1.778.800	3,87%	2,965	2,955	3,105	3,085
20/06/2025	1.787.700	0,85%	2,995	2,96	3,09	2,97
19/06/2025	1.839.300	-3,28%	3,02	2,93	3,04	2,945
18/06/2025	2.299.800	-0,33%	3,05	2,95	3,07	3,045
17/06/2025	2.274.800	-0,49%	3,055	2,94	3,15	3,055
16/06/2025	2.234.400	1,32%	3,025	2,985	3,14	3,07
13/06/2025	1.845.400	0,00%	2,98	2,90	3,05	3,03
12/06/2025	1.814.900	-4,72%	3,16	2,995	3,165	3,03
11/06/2025	2.009.400	6,53%	2,995	2,995	3,205	3,18
10/06/2025	1.668.400	3,11%	2,965	2,965	3,03	2,985
09/06/2025	1.456.900	-1,53%	2,975	2,84	2,975	2,895
06/06/2025	1.713.100	4,26%	2,825	2,825	3,01	2,94
05/06/2025	1.805.800	3,49%	2,725	2,725	2,83	2,82
04/06/2025	1.083.800	2,64%	2,665	2,665	2,75	2,725
03/06/2025	1.177.600	-0,19%	2,65	2,625	2,675	2,655
02/06/2025	1.282.400	-0,19%	2,655	2,605	2,685	2,66
30/05/2025	1.352.100	-0,19%	2,655	2,615	2,705	2,665
29/05/2025	2.014.100	-1,29%	2,72	2,65	2,73	2,67
28/05/2025	1.914.800	-1,99%	2,76	2,675	2,765	2,705
27/05/2025	2.258.700	1,85%	2,715	2,71	2,78	2,76
26/05/2025	3.530.700	0,00%	2,76	2,70	2,77	2,71
23/05/2025	3.547.900	-2,52%	2,77	2,675	2,815	2,71
22/05/2025	10.873.100	-1,59%	2,82	2,755	2,825	2,78
21/05/2025	3.525.000	-3,58%	2,925	2,825	2,93	2,825