BiG | O banco que entende os seus valores.

MotaEngil SGPS SA (EGL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/05/2026	747.937	-0,87%	4,85	4,79	4,89	4,812
07/05/2026	1.527.347	-0,82%	4,90	4,854	4,98	4,854
06/05/2026	2.104.540	4,75%	4,732	4,73	4,916	4,894
05/05/2026	614.776	-0,09%	4,676	4,646	4,744	4,672
04/05/2026	1.597.461	-3,07%	4,88	4,64	4,918	4,676
30/04/2026	1.646.301	1,09%	4,80	4,71	4,88	4,824
29/04/2026	1.450.520	2,05%	4,72	4,67	4,81	4,772
28/04/2026	1.240.542	0,34%	4,714	4,62	4,768	4,676
27/04/2026	1.977.914	-0,47%	4,672	4,51	4,68	4,66
24/04/2026	2.941.437	-2,59%	4,79	4,604	4,79	4,666
23/04/2026	2.068.219	-1,32%	4,814	4,736	4,816	4,79
22/04/2026	2.395.779	-1,02%	4,93	4,802	4,96	4,854
21/04/2026	1.400.017	0,45%	4,93	4,896	5,01	4,904
20/04/2026	1.861.211	-3,23%	4,95	4,846	4,96	4,882
17/04/2026	3.317.258	5,94%	4,76	4,738	5,10	5,045
16/04/2026	1.830.595	-1,00%	4,81	4,76	4,966	4,762
15/04/2026	977.266	-0,62%	4,86	4,78	4,868	4,81
14/04/2026	1.036.110	0,83%	4,86	4,826	4,896	4,84
13/04/2026	1.623.431	-3,11%	4,91	4,78	4,91	4,80
10/04/2026	1.332.904	-1,41%	5,045	4,936	5,055	4,954
09/04/2026	1.051.707	-0,10%	5,03	4,97	5,04	5,025
08/04/2026	5.229.608	8,31%	4,998	4,88	5,08	5,03
07/04/2026	2.175.929	-1,74%	4,748	4,59	4,808	4,644
02/04/2026	1.920.101	0,09%	4,618	4,572	4,774	4,726
01/04/2026	3.434.095	6,64%	4,562	4,562	4,74	4,722
31/03/2026	2.323.438	2,03%	4,36	4,358	4,52	4,428
30/03/2026	1.113.994	0,65%	4,334	4,264	4,354	4,34
27/03/2026	2.250.990	0,70%	4,34	4,28	4,382	4,312
26/03/2026	1.220.956	-1,88%	4,35	4,262	4,358	4,282
25/03/2026	1.357.572	2,06%	4,38	4,324	4,402	4,364
24/03/2026	1.063.178	-0,28%	4,348	4,204	4,348	4,276
23/03/2026	2.460.279	5,88%	3,96	3,908	4,35	4,288
20/03/2026	1.824.390	-3,25%	4,242	4,048	4,248	4,05
19/03/2026	2.302.710	-3,73%	4,356	4,162	4,356	4,186
18/03/2026	1.521.553	-1,50%	4,47	4,326	4,48	4,348
17/03/2026	1.147.931	1,05%	4,368	4,35	4,468	4,414
16/03/2026	1.851.694	-0,68%	4,40	4,302	4,428	4,368
13/03/2026	2.553.537	-3,34%	4,52	4,384	4,52	4,398
12/03/2026	3.057.140	-4,81%	4,78	4,55	4,78	4,55
11/03/2026	4.021.156	4,55%	4,592	4,55	4,822	4,78
10/03/2026	3.002.844	-0,26%	4,74	4,56	4,82	4,572
09/03/2026	1.689.804	-3,09%	4,606	4,504	4,606	4,584
06/03/2026	1.883.690	2,47%	4,668	4,514	4,73	4,73
05/03/2026	1.678.040	-2,29%	4,724	4,61	4,73	4,616
04/03/2026	3.868.989	2,03%	4,586	4,492	4,896	4,724
03/03/2026	4.553.095	-9,57%	5,015	4,594	5,02	4,63
02/03/2026	2.434.527	-1,63%	4,96	4,902	5,14	5,12
27/02/2026	1.685.419	-0,48%	5,235	5,09	5,26	5,205
26/02/2026	1.328.548	-2,24%	5,36	5,22	5,40	5,23
25/02/2026	1.296.541	1,13%	5,31	5,30	5,40	5,35
24/02/2026	1.057.473	0,76%	5,24	5,175	5,31	5,29
23/02/2026	2.823.416	3,35%	5,095	5,065	5,335	5,25
20/02/2026	1.677.941	0,50%	5,055	5,03	5,145	5,08
19/02/2026	2.931.167	-1,85%	5,165	4,904	5,165	5,055
18/02/2026	2.986.920	4,13%	4,966	4,934	5,18	5,15
17/02/2026	1.187.146	-0,68%	4,974	4,892	4,99	4,946
16/02/2026	744.187	0,57%	4,95	4,93	5,005	4,98
13/02/2026	1.449.746	0,24%	4,928	4,858	4,952	4,952
12/02/2026	1.336.927	-0,60%	5,015	4,92	5,08	4,94
11/02/2026	1.279.280	1,02%	4,956	4,906	5,03	4,97
10/02/2026	2.135.798	-3,53%	5,06	4,92	5,06	4,92
09/02/2026	2.980.665	5,16%	4,90	4,894	5,105	5,10
06/02/2026	2.047.201	4,71%	4,64	4,628	4,85	4,85
05/02/2026	1.061.751	-0,86%	4,672	4,59	4,696	4,632
04/02/2026	2.909.207	2,10%	4,598	4,59	4,788	4,672
03/02/2026	1.471.445	1,33%	4,52	4,502	4,602	4,576
02/02/2026	1.117.726	1,35%	4,41	4,364	4,516	4,516
30/01/2026	1.206.813	0,41%	4,44	4,41	4,474	4,456
29/01/2026	2.082.155	1,37%	4,39	4,39	4,556	4,438
28/01/2026	1.555.128	-1,40%	4,44	4,358	4,464	4,378
27/01/2026	1.123.114	0,86%	4,45	4,392	4,498	4,44
26/01/2026	2.304.962	-1,70%	4,516	4,372	4,54	4,402
23/01/2026	1.883.973	-3,24%	4,606	4,464	4,62	4,478
22/01/2026	2.303.880	2,84%	4,62	4,58	4,686	4,628
21/01/2026	4.769.697	-4,94%	4,73	4,408	4,73	4,50
20/01/2026	4.119.736	-4,94%	4,94	4,658	4,94	4,734
19/01/2026	1.396.919	-2,26%	5,02	4,94	5,055	4,98
16/01/2026	1.279.449	0,89%	5,035	5,035	5,135	5,095
15/01/2026	1.725.845	1,00%	5,03	4,934	5,085	5,05
14/01/2026	1.464.505	0,12%	5,035	4,96	5,055	5,00
13/01/2026	1.979.091	-2,65%	5,13	4,94	5,13	4,994
12/01/2026	2.078.366	1,28%	5,08	4,988	5,155	5,13
09/01/2026	1.422.164	-1,65%	5,18	5,015	5,18	5,065
08/01/2026	1.164.612	0,39%	5,14	5,10	5,18	5,15
07/01/2026	1.263.743	0,20%	5,165	5,075	5,165	5,13
06/01/2026	2.511.567	2,20%	5,00	4,994	5,205	5,12
05/01/2026	1.308.259	0,20%	5,02	4,94	5,045	5,01
02/01/2026	1.877.188	1,05%	4,95	4,92	5,015	5,00
31/12/2025	787.848	-0,16%	4,944	4,886	4,974	4,948
30/12/2025	1.465.972	2,10%	4,80	4,798	4,956	4,956
29/12/2025	2.600.134	-3,11%	5,005	4,824	5,02	4,854
24/12/2025	952.848	-0,20%	5,005	4,908	5,02	5,01
23/12/2025	1.745.077	-2,71%	5,12	4,96	5,145	5,02
22/12/2025	2.827.604	0,68%	5,125	5,05	5,245	5,16
19/12/2025	2.069.935	3,96%	4,914	4,91	5,125	5,125
18/12/2025	2.866.844	3,70%	4,814	4,78	4,93	4,93
17/12/2025	1.987.798	-1,70%	4,88	4,736	4,93	4,754
16/12/2025	1.785.470	-0,82%	4,834	4,782	4,88	4,836
15/12/2025	2.076.361	2,91%	4,798	4,778	4,934	4,876
12/12/2025	1.845.015	-2,11%	4,85	4,70	4,886	4,738