Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
11/07/2025 | 2.591.615 | 0,11% | 3,787 | 3,782 | 3,813 | 3,798 |
10/07/2025 | 6.894.819 | -0,84% | 3,831 | 3,794 | 3,861 | 3,794 |
09/07/2025 | 6.607.006 | 1,19% | 3,787 | 3,77 | 3,835 | 3,826 |
08/07/2025 | 7.117.470 | -0,08% | 3,783 | 3,776 | 3,825 | 3,781 |
07/07/2025 | 7.010.104 | -1,79% | 3,852 | 3,783 | 3,856 | 3,784 |
04/07/2025 | 7.505.611 | 1,05% | 3,816 | 3,803 | 3,86 | 3,853 |
03/07/2025 | 9.016.607 | 0,90% | 3,784 | 3,777 | 3,857 | 3,813 |
02/07/2025 | 7.107.161 | 0,67% | 3,777 | 3,75 | 3,83 | 3,779 |
01/07/2025 | 8.260.353 | 1,96% | 3,714 | 3,70 | 3,776 | 3,754 |
30/06/2025 | 10.713.390 | -1,05% | 3,727 | 3,638 | 3,731 | 3,682 |
27/06/2025 | 5.329.496 | 0,84% | 3,70 | 3,689 | 3,733 | 3,721 |
26/06/2025 | 6.214.579 | 0,30% | 3,70 | 3,678 | 3,714 | 3,69 |
25/06/2025 | 6.383.774 | -0,51% | 3,685 | 3,67 | 3,707 | 3,679 |
24/06/2025 | 6.740.533 | 0,22% | 3,67 | 3,642 | 3,717 | 3,698 |
23/06/2025 | 5.407.276 | 0,46% | 3,642 | 3,636 | 3,703 | 3,69 |
20/06/2025 | 14.182.898 | 0,71% | 3,664 | 3,644 | 3,70 | 3,673 |
19/06/2025 | 8.363.614 | 1,03% | 3,599 | 3,596 | 3,651 | 3,647 |
18/06/2025 | 6.934.100 | -0,36% | 3,636 | 3,61 | 3,667 | 3,61 |
17/06/2025 | 7.277.347 | -0,52% | 3,632 | 3,596 | 3,642 | 3,623 |
16/06/2025 | 9.847.726 | 0,91% | 3,604 | 3,591 | 3,665 | 3,642 |
13/06/2025 | 7.825.970 | -0,61% | 3,615 | 3,594 | 3,642 | 3,609 |
12/06/2025 | 7.573.695 | 0,97% | 3,606 | 3,59 | 3,631 | 3,631 |
11/06/2025 | 6.595.144 | -0,08% | 3,593 | 3,571 | 3,606 | 3,596 |
10/06/2025 | 6.955.780 | 1,72% | 3,557 | 3,541 | 3,599 | 3,599 |
09/06/2025 | 5.636.642 | 0,43% | 3,52 | 3,507 | 3,539 | 3,538 |
06/06/2025 | 6.768.458 | -0,45% | 3,557 | 3,502 | 3,578 | 3,523 |
05/06/2025 | 6.331.394 | -1,15% | 3,58 | 3,527 | 3,586 | 3,539 |
04/06/2025 | 8.626.244 | 0,79% | 3,555 | 3,541 | 3,609 | 3,58 |
03/06/2025 | 10.495.414 | 0,48% | 3,56 | 3,532 | 3,575 | 3,552 |
02/06/2025 | 8.300.260 | 0,71% | 3,537 | 3,513 | 3,568 | 3,535 |
30/05/2025 | 27.306.680 | 0,37% | 3,505 | 3,504 | 3,552 | 3,51 |
29/05/2025 | 5.945.206 | 0,03% | 3,49 | 3,477 | 3,516 | 3,497 |
28/05/2025 | 4.913.121 | -0,74% | 3,517 | 3,487 | 3,526 | 3,496 |
27/05/2025 | 6.736.326 | 0,43% | 3,514 | 3,478 | 3,522 | 3,522 |
26/05/2025 | 4.002.682 | 0,20% | 3,50 | 3,493 | 3,525 | 3,507 |
23/05/2025 | 10.215.511 | 0,63% | 3,488 | 3,442 | 3,50 | 3,50 |
22/05/2025 | 14.112.502 | -0,83% | 3,44 | 3,405 | 3,478 | 3,478 |
21/05/2025 | 7.858.105 | -0,14% | 3,515 | 3,459 | 3,53 | 3,507 |
20/05/2025 | 13.264.803 | 2,99% | 3,445 | 3,445 | 3,522 | 3,512 |
19/05/2025 | 8.093.224 | -0,76% | 3,44 | 3,345 | 3,443 | 3,41 |
16/05/2025 | 8.288.755 | 0,41% | 3,458 | 3,421 | 3,473 | 3,436 |
15/05/2025 | 11.218.200 | 1,00% | 3,41 | 3,332 | 3,431 | 3,422 |
14/05/2025 | 10.504.703 | -0,47% | 3,413 | 3,361 | 3,426 | 3,388 |
13/05/2025 | 17.010.672 | 1,73% | 3,384 | 3,384 | 3,553 | 3,404 |
12/05/2025 | 16.820.976 | 2,51% | 3,274 | 3,202 | 3,346 | 3,346 |
09/05/2025 | 26.444.623 | 2,26% | 3,281 | 3,264 | 3,392 | 3,264 |
08/05/2025 | 14.299.665 | -3,27% | 3,313 | 3,189 | 3,324 | 3,192 |
07/05/2025 | 10.456.644 | 0,86% | 3,26 | 3,256 | 3,30 | 3,30 |
06/05/2025 | 8.471.175 | 0,21% | 3,282 | 3,25 | 3,30 | 3,272 |
05/05/2025 | 7.761.901 | 1,30% | 3,226 | 3,217 | 3,308 | 3,265 |
02/05/2025 | 27.226.289 | -1,62% | 3,344 | 3,205 | 3,364 | 3,223 |
30/04/2025 | 22.143.067 | 0,81% | 3,451 | 3,276 | 3,498 | 3,276 |
29/04/2025 | 18.005.812 | 2,35% | 3,37 | 3,37 | 3,482 | 3,448 |
28/04/2025 | 9.099.744 | 0,15% | 3,371 | 3,341 | 3,397 | 3,369 |
25/04/2025 | 10.414.517 | 0,48% | 3,346 | 3,335 | 3,39 | 3,364 |
24/04/2025 | 15.130.215 | 1,92% | 3,29 | 3,289 | 3,359 | 3,348 |
23/04/2025 | 13.323.053 | -1,05% | 3,348 | 3,269 | 3,356 | 3,285 |
22/04/2025 | 10.308.091 | 1,69% | 3,277 | 3,256 | 3,32 | 3,32 |
17/04/2025 | 5.593.235 | 0,77% | 3,222 | 3,191 | 3,279 | 3,265 |
16/04/2025 | 11.462.383 | 2,02% | 3,20 | 3,157 | 3,252 | 3,24 |
15/04/2025 | 7.711.463 | 3,02% | 3,10 | 3,094 | 3,178 | 3,176 |
14/04/2025 | 11.302.794 | 0,65% | 3,10 | 3,056 | 3,115 | 3,083 |
11/04/2025 | 21.048.644 | 4,01% | 3,00 | 2,995 | 3,124 | 3,063 |
10/04/2025 | 13.121.076 | 2,12% | 3,077 | 2,931 | 3,08 | 2,945 |
09/04/2025 | 18.716.106 | -3,67% | 2,94 | 2,88 | 2,957 | 2,884 |
08/04/2025 | 16.699.299 | 3,24% | 2,921 | 2,876 | 3,023 | 2,994 |
07/04/2025 | 29.140.610 | -8,08% | 3,08 | 2,90 | 3,09 | 2,90 |
04/04/2025 | 17.938.488 | -4,45% | 3,318 | 3,134 | 3,328 | 3,155 |
03/04/2025 | 30.907.580 | 5,09% | 3,142 | 3,125 | 3,319 | 3,302 |
02/04/2025 | 11.575.231 | 0,10% | 3,127 | 3,119 | 3,155 | 3,142 |
01/04/2025 | 7.796.911 | 0,87% | 3,13 | 3,099 | 3,14 | 3,139 |
31/03/2025 | 15.400.221 | -2,08% | 3,19 | 3,102 | 3,205 | 3,112 |
28/03/2025 | 15.551.768 | 1,73% | 3,13 | 3,125 | 3,189 | 3,178 |
27/03/2025 | 10.005.722 | 0,74% | 3,10 | 3,092 | 3,131 | 3,124 |
26/03/2025 | 7.342.732 | 0,49% | 3,09 | 3,088 | 3,127 | 3,101 |
25/03/2025 | 8.933.775 | -0,32% | 3,10 | 3,079 | 3,137 | 3,086 |
24/03/2025 | 16.126.383 | -0,74% | 3,15 | 3,087 | 3,192 | 3,096 |
21/03/2025 | 55.464.951 | -0,95% | 3,146 | 3,092 | 3,176 | 3,119 |
20/03/2025 | 13.454.956 | 1,88% | 3,10 | 3,10 | 3,16 | 3,149 |
19/03/2025 | 9.634.245 | -1,12% | 3,137 | 3,078 | 3,141 | 3,091 |
18/03/2025 | 11.471.807 | 0,19% | 3,125 | 3,104 | 3,146 | 3,126 |
17/03/2025 | 11.740.176 | 2,33% | 3,06 | 3,06 | 3,122 | 3,12 |
14/03/2025 | 13.864.164 | -1,61% | 3,092 | 3,002 | 3,108 | 3,049 |
13/03/2025 | 10.505.944 | 0,45% | 3,095 | 3,048 | 3,13 | 3,099 |
12/03/2025 | 15.733.386 | -2,68% | 3,16 | 3,055 | 3,173 | 3,085 |
11/03/2025 | 15.283.779 | 1,34% | 3,137 | 3,137 | 3,216 | 3,17 |
10/03/2025 | 13.390.063 | 0,48% | 3,11 | 3,094 | 3,165 | 3,128 |
07/03/2025 | 21.415.639 | 4,74% | 3,031 | 3,004 | 3,123 | 3,113 |
06/03/2025 | 18.155.263 | -1,49% | 2,972 | 2,911 | 2,977 | 2,972 |
05/03/2025 | 12.351.206 | -1,63% | 3,04 | 3,004 | 3,067 | 3,017 |
04/03/2025 | 10.328.235 | 0,23% | 3,09 | 3,058 | 3,14 | 3,067 |
03/03/2025 | 12.628.637 | -1,61% | 3,092 | 3,014 | 3,118 | 3,06 |
28/02/2025 | 29.950.139 | 1,57% | 3,063 | 3,046 | 3,138 | 3,11 |
27/02/2025 | 27.154.274 | -4,19% | 3,16 | 2,948 | 3,174 | 3,062 |
26/02/2025 | 11.952.266 | 0,54% | 3,182 | 3,163 | 3,213 | 3,196 |
25/02/2025 | 13.940.216 | 1,40% | 3,132 | 3,124 | 3,187 | 3,179 |
24/02/2025 | 11.646.044 | 3,33% | 3,05 | 3,05 | 3,14 | 3,135 |
21/02/2025 | 7.824.048 | 0,70% | 3,013 | 2,997 | 3,042 | 3,034 |
20/02/2025 | 9.236.875 | 1,28% | 2,99 | 2,977 | 3,019 | 3,013 |
19/02/2025 | 9.795.454 | 2,59% | 2,904 | 2,904 | 2,99 | 2,975 |
Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).