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 > >>
11/12/2025	2.988.846	5,77%	4,63	4,59	4,84	4,84
10/12/2025	1.592.662	-2,22%	4,684	4,502	4,684	4,576
09/12/2025	1.346.503	-0,85%	4,71	4,658	4,758	4,68
08/12/2025	2.260.656	1,86%	4,732	4,60	4,768	4,72
05/12/2025	1.745.700	-1,40%	4,704	4,634	4,79	4,634
04/12/2025	876.193	0,13%	4,71	4,65	4,76	4,70
03/12/2025	1.956.299	0,39%	4,67	4,65	4,844	4,694
02/12/2025	1.246.748	0,78%	4,63	4,622	4,732	4,676
01/12/2025	1.285.916	-2,23%	4,74	4,63	4,74	4,64
28/11/2025	1.389.248	-0,21%	4,756	4,70	4,79	4,746
27/11/2025	1.986.102	-1,57%	4,834	4,73	4,90	4,756
26/11/2025	2.470.926	-0,49%	4,898	4,74	4,898	4,832
25/11/2025	1.995.137	-2,76%	5,00	4,832	5,015	4,856
24/11/2025	1.659.631	0,16%	5,06	4,94	5,135	4,994
21/11/2025	1.880.206	-1,56%	4,976	4,904	5,06	4,986
20/11/2025	2.939.677	-0,88%	5,20	4,954	5,225	5,065
19/11/2025	3.869.991	-7,34%	5,52	5,09	5,55	5,11
18/11/2025	2.051.747	-3,75%	5,695	5,475	5,695	5,515
17/11/2025	1.174.257	-1,21%	5,81	5,72	5,895	5,73
14/11/2025	2.946.243	-0,34%	5,82	5,66	5,83	5,80
13/11/2025	3.014.319	0,35%	5,835	5,80	6,055	5,82
12/11/2025	884.785	0,35%	5,80	5,745	5,835	5,80
11/11/2025	1.451.524	-2,37%	5,915	5,73	5,95	5,78
10/11/2025	1.851.122	3,23%	5,825	5,825	6,04	5,92
07/11/2025	1.139.265	-0,61%	5,81	5,72	5,855	5,735
06/11/2025	1.423.690	-1,62%	5,87	5,75	5,88	5,77
05/11/2025	1.483.703	1,12%	5,80	5,77	5,91	5,865
04/11/2025	1.402.486	-1,61%	5,85	5,68	5,85	5,80
03/11/2025	1.593.948	-1,75%	6,02	5,835	6,06	5,895
31/10/2025	1.298.510	-2,36%	6,18	6,00	6,19	6,00
30/10/2025	1.309.396	0,08%	6,11	6,02	6,16	6,145
29/10/2025	1.782.957	1,15%	6,10	6,025	6,21	6,14
28/10/2025	1.167.980	-0,90%	6,12	5,96	6,12	6,07
27/10/2025	2.216.849	2,00%	6,05	6,00	6,13	6,125
24/10/2025	2.041.458	2,13%	5,875	5,83	6,035	6,005
23/10/2025	1.270.145	1,73%	5,805	5,72	5,88	5,88
22/10/2025	2.282.904	0,43%	5,825	5,755	5,955	5,78
21/10/2025	2.249.124	-3,68%	5,99	5,725	6,015	5,755
20/10/2025	2.407.799	4,19%	5,77	5,77	6,02	5,975
17/10/2025	2.161.758	-1,38%	5,73	5,615	5,885	5,735
16/10/2025	2.299.739	1,13%	5,775	5,61	5,82	5,815
15/10/2025	4.197.268	-0,17%	5,85	5,725	6,03	5,75
14/10/2025	2.568.280	-0,60%	5,75	5,56	5,77	5,76
13/10/2025	2.288.468	2,03%	5,70	5,63	5,83	5,795
10/10/2025	4.536.211	-1,39%	5,725	5,39	5,785	5,68
09/10/2025	3.402.470	2,04%	5,66	5,635	5,85	5,76
08/10/2025	3.034.875	3,01%	5,475	5,41	5,655	5,645
07/10/2025	4.650.072	5,49%	5,215	5,20	5,52	5,48
06/10/2025	2.687.936	3,94%	4,974	4,954	5,195	5,195
03/10/2025	1.351.623	0,08%	5,02	4,96	5,065	4,998
02/10/2025	2.152.147	-0,12%	5,03	4,89	5,03	4,994
01/10/2025	1.662.927	-1,96%	5,05	4,986	5,065	5,00
30/09/2025	2.011.092	0,79%	5,065	4,984	5,11	5,10
29/09/2025	2.340.698	0,20%	5,09	5,05	5,19	5,06
26/09/2025	1.946.798	-0,30%	5,09	5,035	5,155	5,05
25/09/2025	1.640.205	-1,56%	5,13	5,03	5,145	5,065
24/09/2025	1.409.385	-1,44%	5,22	5,125	5,225	5,145
23/09/2025	1.207.691	-0,76%	5,30	5,22	5,355	5,22
22/09/2025	1.154.057	-1,87%	5,375	5,245	5,375	5,26
19/09/2025	1.771.497	0,56%	5,43	5,35	5,47	5,36
18/09/2025	2.054.754	3,20%	5,195	5,19	5,33	5,33
17/09/2025	2.303.379	1,47%	5,09	5,005	5,245	5,165
16/09/2025	1.305.769	-0,68%	5,14	5,08	5,16	5,09
15/09/2025	1.967.049	1,59%	5,08	5,025	5,155	5,125
12/09/2025	2.140.848	-2,32%	5,11	4,98	5,175	5,045
11/09/2025	3.203.306	4,89%	4,94	4,936	5,165	5,165
10/09/2025	3.818.394	-0,12%	4,956	4,728	5,00	4,924
09/09/2025	5.463.670	-11,65%	5,545	4,93	5,58	4,93
08/09/2025	4.041.692	9,41%	5,24	5,225	5,585	5,58
05/09/2025	2.300.619	0,00%	5,105	5,07	5,235	5,10
04/09/2025	1.920.829	3,87%	4,90	4,894	5,145	5,10
03/09/2025	1.262.940	1,20%	4,90	4,848	4,952	4,91
02/09/2025	2.025.435	-1,78%	4,938	4,782	4,96	4,852
01/09/2025	2.625.303	-2,28%	5,065	4,928	5,16	4,94
29/08/2025	2.356.044	0,10%	5,055	4,91	5,065	5,055
28/08/2025	5.528.735	6,14%	4,776	4,776	5,06	5,05
27/08/2025	2.535.026	-1,74%	4,884	4,686	4,97	4,758
26/08/2025	4.016.652	-3,74%	4,978	4,794	4,98	4,842
25/08/2025	2.135.784	-3,08%	5,20	5,03	5,27	5,03
22/08/2025	2.702.051	-2,72%	5,315	5,17	5,405	5,19
21/08/2025	4.166.263	-3,35%	5,515	5,27	5,58	5,335
20/08/2025	6.014.891	-1,87%	5,63	5,44	5,705	5,52
19/08/2025	2.629.325	-1,23%	5,695	5,565	5,74	5,625
18/08/2025	4.282.109	2,52%	5,60	5,55	5,77	5,695
15/08/2025	4.065.558	1,46%	5,49	5,475	5,64	5,555
14/08/2025	3.171.990	0,64%	5,46	5,405	5,625	5,475
13/08/2025	3.992.534	1,68%	5,34	5,34	5,64	5,44
12/08/2025	2.874.962	2,10%	5,245	5,14	5,35	5,35
11/08/2025	4.019.766	0,29%	5,27	5,175	5,36	5,24
08/08/2025	2.649.148	0,97%	5,20	5,155	5,285	5,225
07/08/2025	2.904.357	4,00%	5,00	5,00	5,20	5,175
06/08/2025	3.971.373	3,71%	4,874	4,818	5,15	4,976
05/08/2025	3.117.817	2,22%	4,71	4,688	4,912	4,798
04/08/2025	3.730.365	5,72%	4,46	4,46	4,736	4,694
01/08/2025	1.287.094	-1,20%	4,474	4,402	4,494	4,44
31/07/2025	2.025.216	0,67%	4,456	4,456	4,54	4,494
30/07/2025	2.140.602	0,90%	4,428	4,406	4,538	4,464
29/07/2025	2.560.479	2,50%	4,322	4,308	4,482	4,424
28/07/2025	2.392.524	3,16%	4,228	4,228	4,374	4,316
25/07/2025	1.455.813	-0,43%	4,19	4,12	4,21	4,184