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 > >>
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
23/03/2026	1 853 346	-1,30%	25,355	24,73	26,20	25,615
20/03/2026	1 896 411	-5,38%	27,22	25,58	27,46	25,705
19/03/2026	1 235 052	-7,15%	28,69	27,09	29,31	27,215
18/03/2026	706 523	-1,45%	29,58	29,06	29,92	29,31
17/03/2026	570 999	2,13%	29,25	29,05	29,99	29,74
16/03/2026	459 948	-1,02%	29,12	29,01	29,67	29,05
13/03/2026	904 922	2,16%	28,79	28,35	29,65	29,35
12/03/2026	1 248 956	-1,51%	29,20	28,10	29,32	28,73
11/03/2026	1 052 554	-0,75%	29,41	29,14	29,69	29,17
10/03/2026	1 100 121	0,99%	29,56	29,23	30,11	29,47
09/03/2026	725 517	0,00%	28,82	28,39	29,30	29,23
06/03/2026	1 037 905	-2,59%	30,05	28,645	30,42	29,23
05/03/2026	965 889	-0,76%	30,38	29,94	30,84	30,07
04/03/2026	1 183 071	0,20%	30,31	29,81	30,62	30,30
03/03/2026	1 477 959	-6,87%	31,86	30,14	32,47	30,24
02/03/2026	1 298 604	0,12%	31,73	31,39	32,69	32,47
27/02/2026	1 492 756	3,41%	30,50	30,32	32,71	32,43
26/02/2026	679 536	0,32%	31,02	30,815	31,36	31,08
25/02/2026	912 132	0,55%	30,50	30,25	31,00	31,00
24/02/2026	636 325	-0,75%	30,64	30,60	31,35	30,79
23/02/2026	846 193	1,28%	30,445	30,35	30,92	30,83
20/02/2026	643 255	1,62%	30,07	29,89	30,49	30,48
19/02/2026	798 824	-1,74%	30,39	29,96	30,61	29,995
18/02/2026	1 345 346	0,36%	30,56	30,36	30,84	30,53
17/02/2026	795 931	2,26%	30,09	29,825	30,60	30,42
16/02/2026	1 289 697	-0,62%	29,75	29,56	30,12	29,825
13/02/2026	1 778 853	2,49%	29,51	29,28	30,40	30,01
12/02/2026	750 033	1,45%	28,87	28,725	29,42	29,28
11/02/2026	911 816	1,51%	28,67	28,49	29,16	28,92
10/02/2026	1 025 113	2,29%	28,06	27,87	28,64	28,49
09/02/2026	749 789	1,71%	27,59	27,16	28,08	28,00
06/02/2026	534 945	-1,44%	27,59	27,13	27,84	27,48
05/02/2026	846 109	0,52%	27,89	27,22	27,89	27,84
04/02/2026	1 815 926	7,23%	26,16	25,86	27,97	27,705
03/02/2026	480 419	0,04%	26,04	25,49	26,19	25,86
02/02/2026	728 592	0,31%	26,18	25,89	26,355	26,00
30/01/2026	718 635	0,15%	26,04	25,67	26,16	25,91
29/01/2026	528 082	1,94%	25,67	25,42	26,08	25,98
28/01/2026	597 578	2,19%	25,13	24,96	25,62	25,565
27/01/2026	1 009 665	-3,21%	25,85	25,035	25,995	25,07
26/01/2026	702 342	0,93%	25,96	25,605	26,16	25,995
23/01/2026	798 795	0,43%	25,595	25,53	25,875	25,71
22/01/2026	1 053 832	1,79%	25,57	24,775	25,70	25,66
21/01/2026	513 942	0,20%	25,11	24,86	25,37	25,21
20/01/2026	783 369	-2,97%	25,77	24,90	25,97	25,16
19/01/2026	549 676	-0,61%	26,01	25,95	26,36	25,97