BiG | O banco que entende os seus valores.

Muenchener Rueckver AG (MUV2)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/06/2026	221.320	2,06%	441,60	441,60	450,70	450,60
04/06/2026	245.960	1,12%	438,20	437,90	444,50	441,50
03/06/2026	239.360	-1,47%	443,10	436,60	443,40	436,60
02/06/2026	227.260	-0,78%	447,70	437,90	448,40	443,10
01/06/2026	242.430	-1,11%	454,20	444,30	454,60	446,60
29/05/2026	188.990	-1,31%	459,70	450,60	460,90	451,60
28/05/2026	193.640	-2,35%	468,30	456,00	468,70	457,60
27/05/2026	210.170	-0,95%	474,10	467,20	474,60	468,60
26/05/2026	228.040	-0,36%	473,90	470,20	477,40	473,10
25/05/2026	221.140	1,52%	473,20	471,50	475,60	474,80
22/05/2026	220.850	-2,03%	478,30	467,70	479,10	467,70
21/05/2026	223.910	-2,17%	487,00	474,10	487,20	477,40
20/05/2026	220.600	1,24%	482,30	479,20	488,20	488,00
19/05/2026	232.200	-0,88%	486,60	482,00	487,60	482,00
18/05/2026	211.850	2,42%	474,70	472,60	487,20	486,30
15/05/2026	223.070	1,41%	465,60	465,60	476,20	474,80
14/05/2026	215.490	0,34%	465,60	462,30	468,70	468,20
13/05/2026	225.620	-1,25%	473,90	461,40	475,30	466,60
12/05/2026	244.350	-5,25%	498,40	463,20	498,40	472,50
11/05/2026	210.790	-1,01%	502,20	495,30	504,80	498,70
08/05/2026	178.920	-0,94%	510,40	501,20	510,40	503,80
07/05/2026	167.130	-2,98%	522,20	508,60	522,20	508,60
06/05/2026	205.220	2,95%	511,40	511,20	525,60	524,20
05/05/2026	224.830	0,24%	507,20	505,20	512,40	509,20
04/05/2026	210.840	-0,70%	515,00	505,40	516,20	508,00
30/04/2026	195.080	-3,14%	506,60	504,60	512,60	511,60
29/04/2026	193.200	-3,01%	545,20	522,00	545,60	528,20
28/04/2026	193.980	0,74%	541,80	541,20	547,60	544,60
27/04/2026	178.590	-2,45%	544,40	537,60	548,20	540,60
24/04/2026	189.700	-0,22%	554,80	548,20	554,80	554,20
23/04/2026	192.260	-1,03%	557,80	549,20	560,00	555,40
22/04/2026	161.060	-0,74%	567,20	557,00	572,00	561,20
21/04/2026	144.260	-0,49%	569,00	564,40	572,40	565,40
20/04/2026	181.040	0,71%	562,40	561,00	569,40	568,20
17/04/2026	156.480	0,64%	560,60	559,80	565,80	564,20
16/04/2026	189.790	-0,25%	562,60	560,00	564,80	560,60
15/04/2026	162.490	0,57%	559,40	556,00	563,20	562,00
14/04/2026	184.700	0,79%	555,20	552,80	560,80	558,80
13/04/2026	149.040	0,54%	546,20	546,00	554,60	554,40
10/04/2026	178.230	-0,65%	555,20	549,00	558,60	551,40
09/04/2026	175.730	0,73%	549,80	549,60	556,60	555,00
08/04/2026	176.810	0,33%	561,20	542,80	565,80	551,00
07/04/2026	200.590	0,70%	547,40	545,60	555,60	549,20
02/04/2026	178.360	1,04%	533,40	532,60	547,00	545,40
01/04/2026	163.690	-0,55%	545,60	538,60	548,80	539,80
31/03/2026	163.750	1,95%	536,20	535,20	544,00	542,80
30/03/2026	201.150	2,27%	520,80	520,60	536,20	532,40
27/03/2026	198.759	-0,08%	522,40	519,60	525,60	520,60
26/03/2026	222.230	-0,72%	521,00	517,20	523,60	521,00
25/03/2026	201.850	0,61%	523,20	521,60	527,60	524,80
24/03/2026	205.690	-0,31%	518,00	516,00	524,60	521,60
23/03/2026	205.620	1,24%	514,80	509,80	527,40	523,20
20/03/2026	207.130	-2,53%	530,40	516,80	532,80	516,80
19/03/2026	168.790	-1,16%	531,60	527,60	539,20	530,20
18/03/2026	176.200	-2,72%	554,20	534,60	556,00	536,40
17/03/2026	204.750	1,92%	538,60	538,40	553,40	551,40
16/03/2026	193.320	0,90%	538,80	534,20	543,00	541,00
13/03/2026	201.160	0,79%	532,40	530,20	539,60	536,20
12/03/2026	213.070	0,68%	524,80	523,60	534,40	532,00
11/03/2026	165.780	0,15%	528,20	523,80	530,40	528,40
10/03/2026	211.300	-0,34%	529,60	527,60	534,00	527,60
09/03/2026	229.820	0,95%	516,20	514,60	530,20	529,40
06/03/2026	217.540	-1,21%	532,80	520,40	533,40	524,40
05/03/2026	188.560	-0,93%	533,00	524,00	535,20	530,80
04/03/2026	174.260	1,13%	526,20	526,20	538,20	535,80
03/03/2026	189.650	-3,57%	545,60	523,40	546,80	529,80
02/03/2026	203.830	-0,69%	545,40	543,00	557,20	549,40
27/02/2026	195.870	0,80%	548,00	547,80	559,40	553,20
26/02/2026	174.080	-1,19%	554,00	532,40	554,00	548,80
25/02/2026	196.230	1,09%	549,20	548,80	558,60	555,40
24/02/2026	185.700	1,25%	542,80	540,80	553,00	549,40
23/02/2026	204.140	0,33%	538,60	538,60	547,80	542,60
20/02/2026	175.800	0,93%	536,00	535,00	541,80	540,80
19/02/2026	150.820	1,52%	531,20	531,20	537,40	535,80
18/02/2026	143.850	-1,53%	537,00	527,80	538,60	527,80
17/02/2026	172.500	0,83%	530,40	530,20	539,40	536,00
16/02/2026	173.740	-0,04%	532,40	530,40	535,00	531,60
13/02/2026	195.780	-1,23%	539,60	530,20	544,00	531,80
12/02/2026	203.030	1,01%	533,80	533,40	543,00	538,40
11/02/2026	212.490	1,14%	526,80	524,40	536,00	533,00
10/02/2026	208.429	-0,53%	529,00	525,00	529,80	527,00
09/02/2026	173.180	-0,38%	533,60	529,20	533,80	529,80
06/02/2026	186.590	0,87%	526,60	526,40	533,20	531,80
05/02/2026	210.289	0,00%	527,80	523,00	529,20	527,20
04/02/2026	151.370	2,21%	517,40	517,40	528,60	527,20
03/02/2026	205.470	-0,73%	520,40	513,40	521,20	515,80
02/02/2026	212.950	1,21%	509,60	509,60	519,60	519,60
30/01/2026	205.550	0,31%	512,20	509,80	517,00	513,40
29/01/2026	221.570	0,79%	507,00	507,00	514,20	511,80
28/01/2026	205.570	-0,55%	511,80	505,00	512,20	507,80
27/01/2026	172.900	0,67%	508,00	506,80	514,40	510,60
26/01/2026	204.180	0,04%	507,80	504,20	509,80	507,20
23/01/2026	211.720	-0,55%	511,40	507,00	513,20	507,00
22/01/2026	223.080	-0,70%	515,20	509,40	517,20	509,80
21/01/2026	213.420	-1,31%	521,00	507,20	521,20	513,40
20/01/2026	181.750	-0,88%	523,20	519,20	526,60	520,20
19/01/2026	222.200	-0,42%	522,20	520,60	527,20	524,80
16/01/2026	195.100	0,80%	523,40	520,80	527,00	527,00
15/01/2026	192.860	-0,80%	527,40	521,20	527,80	522,80
14/01/2026	143.920	1,58%	518,40	516,00	527,40	527,00