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 > >>
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
16/01/2026	648 488	-0,78%	26,08	25,86	26,23	26,11
15/01/2026	512 002	0,08%	26,10	25,875	26,24	26,225
14/01/2026	780 761	-0,84%	26,34	26,055	26,49	26,15
13/01/2026	536 528	-3,45%	26,42	26,135	27,24	26,32
12/01/2026	557 046	0,78%	27,08	26,86	27,46	27,24
09/01/2026	1 231 114	-2,47%	26,82	26,58	27,58	26,94
08/01/2026	811 085	-1,04%	27,76	27,01	27,85	27,58
07/01/2026	1 165 896	-0,22%	27,78	27,53	28,105	27,79
06/01/2026	668 294	0,44%	27,51	27,36	27,865	27,74
05/01/2026	640 143	-0,18%	27,50	27,03	27,71	27,53
02/01/2026	634 831	0,04%	27,63	27,19	27,65	27,45
31/12/2025	294 994	-0,83%	27,53	27,35	27,66	27,41
30/12/2025	340 101	0,66%	27,33	27,26	27,66	27,66
29/12/2025	559 729	1,98%	26,88	26,70	27,525	27,40
24/12/2025	140 055	0,49%	26,735	26,69	26,85	26,82
23/12/2025	321 082	0,75%	26,595	26,53	26,815	26,69
22/12/2025	666 954	-1,52%	26,60	26,13	26,96	26,53
19/12/2025	1 240 699	1,13%	26,46	26,46	27,01	26,96
18/12/2025	1 014 124	1,99%	26,20	26,12	26,65	26,60
17/12/2025	663 728	1,95%	25,69	25,55	26,135	26,12
16/12/2025	472 098	0,43%	25,79	25,46	25,83	25,61
15/12/2025	615 255	0,20%	25,54	25,30	25,595	25,54
12/12/2025	387 994	0,83%	25,30	25,21	25,575	25,51
11/12/2025	704 277	-0,78%	26,04	25,15	26,045	25,32
10/12/2025	784 951	-0,08%	25,425	25,16	25,75	25,52
09/12/2025	952 318	1,43%	25,41	25,19	25,62	25,59
08/12/2025	625 610	-0,83%	25,45	25,09	25,56	25,19
05/12/2025	456 356	0,63%	25,37	25,15	25,545	25,40
04/12/2025	471 610	0,96%	25,08	24,97	25,41	25,34
03/12/2025	744 554	0,52%	25,00	24,89	25,54	25,09
02/12/2025	1 013 941	-2,42%	25,59	24,86	25,60	24,89
01/12/2025	559 727	-0,93%	25,71	25,47	25,85	25,58
28/11/2025	566 687	-0,54%	25,88	25,76	26,00	25,85
27/11/2025	442 354	0,54%	25,73	25,69	26,14	26,00
26/11/2025	848 231	0,66%	25,79	25,37	25,89	25,81
25/11/2025	881 218	0,43%	25,63	25,37	25,71	25,68
24/11/2025	905 365	-0,04%	25,75	25,46	25,875	25,60
21/11/2025	1 282 464	2,40%	24,99	24,79	25,76	25,66
20/11/2025	773 176	-1,31%	25,21	24,93	25,63	25,03
19/11/2025	1 099 627	-0,20%	25,38	25,11	25,57	25,26
18/11/2025	820 099	-2,17%	25,62	25,255	25,87	25,31
17/11/2025	899 017	-0,84%	26,13	25,85	26,28	25,87
14/11/2025	1 116 108	-0,99%	26,21	25,71	26,34	26,08
13/11/2025	815 616	-0,13%	26,47	26,23	26,51	26,34
12/11/2025	1 214 722	0,46%	26,35	26,27	26,94	26,375
11/11/2025	1 385 770	0,34%	26,02	25,92	26,46	26,27
10/11/2025	1 073 355	-1,30%	26,56	26,10	26,64	26,13
07/11/2025	1 725 690	-3,31%	27,66	25,96	27,68	26,475
06/11/2025	823 141	1,77%	27,15	26,96	27,59	27,51
05/11/2025	1 050 550	1,84%	26,72	26,67	27,26	27,11
04/11/2025	874 142	0,15%	26,55	26,25	26,75	26,69
03/11/2025	577 605	-1,69%	27,06	26,68	27,16	26,71
31/10/2025	687 570	-1,30%	27,39	27,03	27,525	27,16
30/10/2025	757 028	-2,60%	28,10	27,16	28,17	27,385
29/10/2025	575 974	-1,70%	28,53	28,07	28,60	28,115
28/10/2025	622 991	-2,83%	29,31	28,46	29,34	28,60
27/10/2025	471 063	-1,39%	29,58	29,19	29,83	29,31
24/10/2025	534 943	0,68%	29,38	29,18	29,605	29,60
23/10/2025	516 438	1,19%	29,00	28,84	29,46	29,40
22/10/2025	357 555	0,33%	28,96	28,95	29,22	29,045
21/10/2025	371 071	-0,10%	29,19	28,87	29,23	28,95
20/10/2025	396 226	-1,16%	29,36	28,955	29,40	29,03
17/10/2025	687 950	2,02%	28,72	28,53	29,35	29,34
16/10/2025	461 450	0,35%	28,62	28,45	28,79	28,68
15/10/2025	1 312 081	-2,56%	28,65	28,07	29,28	28,58
14/10/2025	408 596	0,09%	29,15	29,10	29,61	29,28
13/10/2025	289 456	-1,25%	29,41	29,14	29,55	29,215
10/10/2025	398 477	-0,81%	29,83	29,52	30,20	29,55
09/10/2025	293 527	0,68%	29,46	29,36	29,78	29,76
08/10/2025	522 443	1,48%	29,115	28,95	29,73	29,57
07/10/2025	686 843	-1,79%	29,16	28,78	29,56	29,08
06/10/2025	438 600	-0,24%	29,58	29,495	29,84	29,56
03/10/2025	313 460	-0,10%	29,80	29,575	29,94	29,63
02/10/2025	541 813	1,47%	29,13	29,04	29,73	29,66
01/10/2025	623 548	-0,83%	29,33	29,05	29,505	29,26
30/09/2025	467 585	1,13%	29,13	28,86	29,525	29,505
29/09/2025	382 290	1,82%	28,67	28,51	29,21	29,16