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 > >>
22/10/2026	702 065	1,25%	25,73	25,33	25,96	25,95
21/10/2026	620 012	-0,93%	25,63	25,25	25,80	25,63
20/10/2026	1 105 171	0,55%	25,63	25,43	25,92	25,78
19/10/2026	545 757	0,47%	25,47	25,43	25,94	25,62
16/10/2026	909 041	1,35%	25,245	25,21	25,68	25,50
15/10/2026	1 035 529	3,73%	24,82	24,43	25,56	25,28
14/10/2026	595 499	-0,49%	24,61	24,39	25,19	24,43
13/10/2026	600 637	-0,45%	24,73	24,37	25,03	24,55
12/10/2026	1 200 565	3,25%	24,15	23,845	24,76	24,62
09/10/2026	729 678	5,89%	22,88	22,58	23,94	23,845
08/10/2026	650 200	-1,44%	22,725	22,55	22,91	22,58
07/10/2026	472 255	-0,22%	22,91	22,85	23,27	22,91
06/10/2026	524 203	1,28%	22,75	22,59	23,12	22,90
05/10/2026	585 622	-0,26%	22,70	22,51	22,91	22,59
02/10/2026	684 696	2,54%	22,08	22,07	23,01	22,69
01/10/2026	1 036 498	-1,55%	22,31	21,84	22,52	22,07
30/09/2026	865 534	-0,95%	22,37	22,33	23,105	22,52
29/09/2026	806 327	-3,29%	23,25	22,64	23,41	22,755
28/09/2026	529 852	-3,15%	24,13	23,35	24,275	23,41
25/09/2026	498 445	-0,81%	24,395	23,99	24,71	24,11
24/09/2026	776 232	-3,39%	25,03	24,13	25,11	24,185
23/09/2026	623 490	-1,61%	25,46	24,93	25,46	25,11
22/09/2026	633 209	-1,46%	25,62	25,19	25,705	25,41
21/09/2026	941 945	2,03%	25,00	24,83	25,82	25,705
18/09/2026	1 255 999	-0,95%	25,095	24,80	25,32	25,07
17/09/2026	827 429	-1,69%	25,38	25,035	25,51	25,24
16/09/2026	748 729	0,20%	25,36	25,21	25,68	25,50
15/09/2026	444 496	-0,04%	25,28	25,16	25,53	25,45
14/09/2026	385 980	-0,74%	25,65	25,275	25,87	25,41
11/09/2026	477 534	1,03%	25,205	25,125	25,775	25,62
10/09/2026	538 172	1,37%	24,95	24,89	25,57	25,36
09/09/2026	486 230	-2,30%	25,25	24,85	25,59	24,89
08/09/2026	590 138	0,24%	25,31	25,29	25,57	25,465
07/09/2026	280 729	-0,88%	25,55	25,31	25,85	25,34
04/09/2026	624 788	-0,89%	25,50	25,44	26,015	25,605
03/09/2026	830 823	2,40%	25,56	25,38	26,02	25,89
02/09/2026	739 315	-0,27%	25,59	25,16	25,69	25,38
01/09/2026	614 095	-3,87%	26,44	25,455	26,62	25,57
31/08/2026	299 468	0,97%	26,23	26,21	26,64	26,62
28/08/2026	395 220	-0,72%	26,415	26,105	26,60	26,225
27/08/2026	515 467	-1,71%	26,64	26,19	26,86	26,43
26/08/2026	1 036 177	-1,58%	27,27	26,68	27,31	26,86
25/08/2026	883 295	2,41%	26,79	26,52	27,29	27,18
24/08/2026	536 688	2,14%	26,30	26,13	26,69	26,52
21/08/2026	590 349	-0,34%	26,30	26,11	26,55	26,13
20/08/2026	674 105	-1,06%	26,46	26,165	26,545	26,23
19/08/2026	697 765	-0,81%	26,105	25,73	26,715	26,50
18/08/2026	596 190	-1,33%	27,07	26,60	27,08	26,715
17/08/2026	468 501	-2,04%	27,58	27,045	27,71	27,075
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