BiG | O banco que entende os seus valores.

Cellnex Telecom SA (CLNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/08/2026	231 479	0,62%	27,50	27,40	27,76	27,64
13/08/2026	248 559	-0,15%	27,55	27,36	27,66	27,47
12/08/2026	483 772	1,48%	27,17	27,07	27,64	27,46
11/08/2026	460 848	-0,41%	27,12	26,89	27,43	27,07
10/08/2026	531 892	-1,71%	27,58	26,96	27,73	27,18
07/08/2026	704 394	2,99%	26,83	26,71	27,77	27,56
06/08/2026	670 508	3,48%	25,88	25,88	26,90	26,76
05/08/2026	498 333	-3,07%	26,69	25,865	26,715	25,90
04/08/2026	567 996	-0,11%	26,49	26,45	26,82	26,69
03/08/2026	754 447	-1,23%	26,76	26,26	26,93	26,63
31/07/2026	1 112 657	0,52%	27,39	26,50	27,73	26,93
30/07/2026	429 909	-0,07%	26,97	26,675	27,21	26,73
29/07/2026	536 798	-0,72%	27,19	26,66	27,19	26,99
28/07/2026	669 387	2,60%	26,72	26,52	27,21	27,185
27/07/2026	351 525	3,03%	26,24	25,74	26,52	26,52
24/07/2026	689 666	-0,54%	25,995	25,52	26,08	25,74
23/07/2026	2 123 885	4,63%	24,77	24,72	27,24	26,08
22/07/2026	767 664	3,00%	24,24	23,99	25,06	24,85
21/07/2026	627 732	-2,10%	24,615	23,92	24,71	24,205
20/07/2026	568 491	-0,42%	24,68	24,605	24,90	24,71
17/07/2026	800 054	0,16%	24,81	24,58	25,08	24,815
16/07/2026	475 722	-0,80%	24,945	24,52	25,00	24,75
15/07/2026	632 357	0,40%	24,675	24,33	25,06	25,00
14/07/2026	659 507	0,20%	24,69	24,36	25,15	24,96
13/07/2026	779 779	-0,91%	24,85	24,82	25,56	24,96
10/07/2026	642 491	1,86%	24,66	24,65	25,23	25,16
09/07/2026	633 082	-2,43%	25,25	24,67	25,325	24,72
08/07/2026	677 927	-2,40%	25,62	25,04	25,89	25,325
07/07/2026	613 876	-0,23%	25,89	25,77	26,26	25,89
06/07/2026	774 422	-3,70%	26,78	25,76	26,80	25,85
03/07/2026	848 257	2,06%	26,04	25,99	26,85	26,75
02/07/2026	1 533 788	1,45%	25,62	25,56	26,24	26,21
01/07/2026	1 196 493	-2,25%	26,15	25,545	26,23	25,795
30/06/2026	911 623	-2,35%	26,76	26,055	26,78	26,23
29/06/2026	655 518	-4,34%	28,00	26,76	28,02	26,78
26/06/2026	759 299	-1,30%	28,42	27,50	28,625	27,975
25/06/2026	637 820	-2,51%	29,00	28,32	29,07	28,40
24/06/2026	827 835	1,65%	28,50	28,50	29,08	29,05
23/06/2026	962 517	-1,05%	28,72	28,35	28,81	28,53
19/06/2026	685 075	0,21%	28,44	28,045	28,72	28,72
18/06/2026	703 968	-1,03%	28,775	28,365	28,915	28,39
17/06/2026	787 501	-0,21%	28,89	28,21	28,95	28,685
16/06/2026	848 111	0,77%	28,70	28,48	28,99	28,85
15/06/2026	803 709	-0,55%	29,30	28,52	29,44	28,69
12/06/2026	730 466	2,16%	28,63	28,26	28,94	28,87
11/06/2026	678 397	-1,05%	28,415	28,18	28,585	28,26
10/06/2026	1 053 970	0,42%	28,35	28,02	28,55	28,53
09/06/2026	767 908	-0,27%	28,10	28,08	28,61	28,41
08/06/2026	1 033 892	-0,49%	28,13	27,84	28,52	28,335
05/06/2026	1 308 838	1,50%	28,27	27,98	28,945	28,44
04/06/2026	580 387	-1,01%	28,01	27,91	28,42	27,98
03/06/2026	699 486	1,31%	28,10	27,91	28,75	28,275
02/06/2026	779 470	-0,57%	28,27	27,83	28,41	27,91
01/06/2026	719 152	-2,74%	28,75	27,95	28,87	28,07
29/05/2026	798 733	0,04%	29,045	28,68	29,27	28,87
28/05/2026	542 101	0,40%	28,81	28,64	29,04	28,81
27/05/2026	633 134	-0,07%	28,855	28,61	29,13	28,685
26/05/2026	612 660	-1,10%	28,97	28,63	29,03	28,82
25/05/2026	447 566	1,33%	28,97	28,64	29,14	29,02
22/05/2026	841 043	-1,65%	29,235	28,56	29,275	28,64
21/05/2026	506 347	0,14%	28,98	28,62	29,19	29,12
20/05/2026	592 291	-0,34%	28,88	28,85	29,26	29,07
19/05/2026	884 275	1,74%	28,79	28,535	29,93	29,15
18/05/2026	1 236 832	2,91%	27,60	27,37	28,61	28,535
15/05/2026	1 295 827	-3,24%	28,53	27,74	28,73	27,80
14/05/2026	597 302	2,24%	28,305	28,12	28,785	28,73
13/05/2026	985 771	-0,71%	28,35	28,02	28,51	28,12
12/05/2026	695 890	0,18%	28,04	27,95	28,485	28,31
11/05/2026	584 520	0,43%	28,12	28,01	28,415	28,31
08/05/2026	508 590	0,07%	28,00	27,84	28,36	28,19
07/05/2026	566 525	-0,90%	28,50	27,905	28,50	28,15
06/05/2026	1 171 055	1,19%	28,50	27,93	28,58	28,445
05/05/2026	778 591	-1,88%	28,87	27,965	29,045	28,11
04/05/2026	604 141	0,54%	28,71	28,35	28,96	28,71
30/04/2026	1 368 337	0,32%	28,35	27,52	28,69	28,535
29/04/2026	696 322	-0,35%	28,765	28,30	28,765	28,53
28/04/2026	1 012 674	1,06%	29,14	28,31	29,41	28,70
27/04/2026	380 886	-0,91%	28,47	28,25	28,61	28,39
24/04/2026	625 262	-0,42%	28,50	28,395	28,76	28,59
23/04/2026	787 497	0,92%	28,36	28,16	28,73	28,71
22/04/2026	700 545	0,23%	28,18	28,17	28,61	28,43
21/04/2026	773 016	-1,37%	28,62	28,15	28,98	28,285
20/04/2026	666 720	-0,59%	28,75	28,54	29,03	28,54
17/04/2026	1 126 355	-2,27%	29,84	28,78	29,85	28,87
16/04/2026	503 084	-0,17%	29,71	29,20	29,86	29,53
15/04/2026	724 974	-1,15%	30,29	29,625	30,30	29,69
14/04/2026	732 821	1,96%	29,69	29,59	30,55	30,065
13/04/2026	769 787	-2,20%	29,87	29,11	30,255	29,59
10/04/2026	559 495	-0,99%	30,185	30,05	30,54	30,255
09/04/2026	797 379	1,48%	29,69	29,69	30,35	30,35
08/04/2026	1 068 763	2,47%	30,08	29,18	30,09	29,80
07/04/2026	1 187 575	1,71%	28,74	28,63	30,28	29,18
02/04/2026	414 163	2,28%	27,76	27,71	28,75	28,63
01/04/2026	765 176	1,78%	28,08	27,55	28,33	28,11
31/03/2026	983 292	2,06%	27,18	27,13	28,13	27,55
30/03/2026	778 726	2,61%	26,40	26,235	27,23	27,17
27/03/2026	710 029	0,99%	26,18	25,975	26,49	26,46
26/03/2026	1 108 800	-0,30%	26,06	25,97	26,51	26,23
25/03/2026	1 152 534	-0,68%	26,57	25,73	26,58	26,34
24/03/2026	782 975	2,48%	25,56	25,36	26,52	26,52