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 > >>
08/10/2025	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
24/07/2025	1.188.093	0,05%	4,234	4,20	4,262	4,202
23/07/2025	876.269	0,19%	4,192	4,17	4,238	4,20
22/07/2025	1.017.710	0,14%	4,222	4,158	4,248	4,192
21/07/2025	772.147	-1,27%	4,264	4,154	4,28	4,186
18/07/2025	1.093.316	-0,42%	4,29	4,234	4,316	4,24
17/07/2025	1.249.910	0,47%	4,268	4,234	4,318	4,258
16/07/2025	1.576.266	-0,89%	4,25	4,238	4,35	4,238
15/07/2025	2.358.412	2,64%	4,20	4,192	4,358	4,276
14/07/2025	1.243.062	-0,81%	4,14	4,12	4,212	4,166
11/07/2025	1.229.280	-1,22%	4,252	4,164	4,284	4,20
10/07/2025	2.034.069	1,00%	4,21	4,188	4,308	4,252
09/07/2025	3.350.945	4,31%	4,036	4,036	4,234	4,21
08/07/2025	1.373.349	0,80%	4,002	3,988	4,038	4,036
07/07/2025	2.812.778	2,56%	3,91	3,91	4,092	4,004
04/07/2025	1.330.621	-0,71%	3,90	3,85	3,922	3,904
03/07/2025	1.475.594	0,46%	3,92	3,906	3,958	3,932
02/07/2025	2.588.536	2,30%	3,84	3,84	3,994	3,914
01/07/2025	1.731.102	-0,31%	3,854	3,814	3,878	3,826
30/06/2025	1.476.700	0,00%	3,85	3,76	3,882	3,838
27/06/2025	1.506.984	1,70%	3,792	3,762	3,838	3,838
26/06/2025	1.895.005	2,50%	3,708	3,698	3,798	3,774
25/06/2025	1.947.384	-1,13%	3,768	3,676	3,834	3,682
24/06/2025	2.906.160	3,91%	3,69	3,61	3,778	3,724
23/06/2025	2.310.491	-0,83%	3,578	3,518	3,60	3,584
20/06/2025	2.498.026	-0,22%	3,666	3,61	3,71	3,614
19/06/2025	2.022.637	-4,48%	3,756	3,61	3,792	3,622
18/06/2025	2.274.506	-2,47%	3,872	3,746	3,914	3,792
17/06/2025	4.929.653	-4,66%	4,09	3,85	4,09	3,888
16/06/2025	2.084.184	0,15%	4,086	4,036	4,136	4,078
13/06/2025	1.969.379	-2,54%	4,10	4,06	4,142	4,072
12/06/2025	1.821.990	-0,10%	4,17	4,13	4,22	4,178
11/06/2025	1.129.354	-0,24%	4,17	4,166	4,258	4,182
10/06/2025	2.223.827	-0,05%	4,244	4,12	4,284	4,192
09/06/2025	2.032.905	-1,18%	4,39	4,194	4,418	4,194
06/06/2025	1.437.080	-1,48%	4,442	4,384	4,474	4,396
05/06/2025	2.259.024	-1,37%	4,52	4,40	4,536	4,462
04/06/2025	2.756.324	-0,09%	4,528	4,454	4,62	4,524
03/06/2025	1.683.008	-0,04%	4,532	4,462	4,552	4,528
02/06/2025	1.583.743	0,89%	4,522	4,462	4,566	4,53
30/05/2025	4.507.156	-1,97%	4,59	4,49	4,698	4,49
29/05/2025	4.748.143	3,90%	4,45	4,33	4,596	4,58
28/05/2025	4.085.432	-2,65%	4,56	4,40	4,618	4,408
27/05/2025	8.224.728	-3,91%	4,772	4,322	4,80	4,528
26/05/2025	1.764.821	-0,76%	4,81	4,702	4,812	4,712
23/05/2025	3.405.897	-1,17%	4,812	4,588	4,842	4,748
22/05/2025	2.519.163	-0,13%	4,80	4,73	4,88	4,804