BiG | O banco que entende os seus valores.

Corporacion Mapfre SA (MAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	768 714	-0,41%	4,44	4,391	4,444	4,412
21/10/2026	404 196	1,42%	4,374	4,364	4,444	4,43
20/10/2026	495 697	1,16%	4,334	4,32	4,388	4,382
19/10/2026	390 112	-1,10%	4,331	4,302	4,37	4,322
16/10/2026	396 503	0,76%	4,35	4,33	4,376	4,37
15/10/2026	652 487	0,65%	4,32	4,302	4,393	4,337
14/10/2026	583 257	0,00%	4,318	4,272	4,318	4,302
13/10/2026	771 089	0,65%	4,31	4,282	4,334	4,308
12/10/2026	579 288	1,33%	4,248	4,226	4,286	4,282
09/10/2026	629 987	-0,24%	4,261	4,206	4,274	4,226
08/10/2026	583 993	-0,75%	4,216	4,188	4,26	4,216
07/10/2026	852 492	-1,03%	4,26	4,214	4,284	4,248
06/10/2026	366 321	0,52%	4,297	4,266	4,31	4,284
05/10/2026	1 032 319	2,06%	4,202	4,174	4,29	4,266
02/10/2026	1 174 541	1,25%	4,159	4,138	4,20	4,174
01/10/2026	1 011 251	-2,36%	4,186	4,134	4,242	4,148
30/09/2026	598 757	-1,90%	4,309	4,224	4,338	4,242
29/09/2026	420 262	-0,42%	4,338	4,306	4,35	4,306
28/09/2026	504 381	0,05%	4,376	4,33	4,385	4,332
25/09/2026	662 968	0,37%	4,336	4,328	4,373	4,33
24/09/2026	467 619	-0,28%	4,306	4,289	4,366	4,328
23/09/2026	970 608	-1,83%	4,429	4,322	4,43	4,34
22/09/2026	702 852	-1,05%	4,464	4,38	4,468	4,421
21/09/2026	514 077	0,82%	4,434	4,418	4,48	4,468
18/09/2026	537 725	-3,46%	4,536	4,404	4,562	4,418
17/09/2026	376 402	2,90%	4,442	4,42	4,566	4,562
16/09/2026	381 634	0,45%	4,412	4,408	4,434	4,42
15/09/2026	344 005	0,46%	4,375	4,35	4,434	4,412
14/09/2026	427 102	-0,72%	4,42	4,384	4,454	4,392
11/09/2026	407 034	0,96%	4,408	4,38	4,454	4,422
10/09/2026	452 349	0,53%	4,378	4,357	4,416	4,38
09/09/2026	311 613	-2,09%	4,396	4,337	4,45	4,357
08/09/2026	448 199	-0,76%	4,472	4,381	4,484	4,45
07/09/2026	257 430	-0,84%	4,506	4,471	4,51	4,484
04/09/2026	333 413	-0,97%	4,544	4,502	4,554	4,51
03/09/2026	362 276	1,07%	4,496	4,494	4,558	4,554
02/09/2026	710 887	0,99%	4,45	4,45	4,542	4,494
01/09/2026	510 857	-0,54%	4,474	4,442	4,496	4,45
31/08/2026	364 667	-0,49%	4,496	4,468	4,516	4,474
28/08/2026	651 186	0,81%	4,471	4,452	4,508	4,492
27/08/2026	610 786	0,14%	4,456	4,42	4,466	4,452
26/08/2026	601 195	0,27%	4,434	4,434	4,464	4,448
25/08/2026	606 324	0,48%	4,428	4,407	4,448	4,436
24/08/2026	284 532	1,24%	4,379	4,354	4,408	4,407
21/08/2026	247 991	0,37%	4,342	4,338	4,374	4,354
20/08/2026	503 125	-0,34%	4,38	4,315	4,38	4,338
19/08/2026	268 974	-1,09%	4,404	4,353	4,42	4,363
18/08/2026	284 887	-0,43%	4,404	4,385	4,426	4,41
17/08/2026	374 298	-0,07%	4,416	4,41	4,453	4,423
14/08/2026	422 388	0,59%	4,406	4,386	4,448	4,426
13/08/2026	537 000	0,64%	4,384	4,368	4,43	4,40
12/08/2026	617 395	0,50%	4,391	4,354	4,40	4,368
11/08/2026	866 081	-0,50%	4,396	4,364	4,428	4,378
10/08/2026	648 727	-0,34%	4,42	4,392	4,426	4,40
07/08/2026	1 199 651	-1,01%	4,472	4,404	4,475	4,415
06/08/2026	838 911	0,45%	4,453	4,44	4,486	4,46
05/08/2026	798 729	0,89%	4,428	4,409	4,456	4,44
04/08/2026	742 838	-0,70%	4,429	4,402	4,443	4,409
03/08/2026	868 382	-0,23%	4,436	4,422	4,458	4,44
31/07/2026	713 977	0,64%	4,406	4,406	4,452	4,434
30/07/2026	991 363	0,78%	4,359	4,354	4,423	4,406
29/07/2026	1 052 001	-0,77%	4,404	4,332	4,412	4,366
28/07/2026	1 104 437	1,03%	4,366	4,346	4,40	4,40
27/07/2026	1 323 704	0,90%	4,374	4,316	4,468	4,355
24/07/2026	3 560 417	-4,42%	4,358	4,244	4,528	4,316
23/07/2026	824 967	-0,61%	4,544	4,516	4,579	4,528
22/07/2026	1 579 833	1,53%	4,518	4,497	4,615	4,568
21/07/2026	447 547	0,00%	4,504	4,477	4,504	4,497
20/07/2026	1 079 421	0,42%	4,476	4,476	4,532	4,496
17/07/2026	718 194	1,27%	4,424	4,42	4,513	4,477
16/07/2026	569 221	0,50%	4,425	4,389	4,438	4,421
15/07/2026	616 555	-0,52%	4,409	4,36	4,429	4,416
14/07/2026	869 619	1,09%	4,37	4,344	4,438	4,429
13/07/2026	611 947	-0,45%	4,41	4,385	4,442	4,39
10/07/2026	516 868	0,30%	4,395	4,394	4,438	4,42
09/07/2026	578 776	0,85%	4,393	4,359	4,41	4,407
08/07/2026	1 343 739	-0,68%	4,396	4,298	4,402	4,367
07/07/2026	821 275	-0,95%	4,424	4,398	4,47	4,402
06/07/2026	674 929	0,16%	4,432	4,427	4,462	4,444
03/07/2026	493 475	1,00%	4,406	4,383	4,432	4,427
02/07/2026	1 799 942	1,18%	4,343	4,335	4,438	4,383
01/07/2026	576 777	0,58%	4,306	4,275	4,35	4,335
30/06/2026	728 141	0,93%	4,302	4,283	4,339	4,325
29/06/2026	464 121	-0,44%	4,308	4,271	4,312	4,29
26/06/2026	511 529	0,75%	4,273	4,255	4,312	4,297
25/06/2026	569 597	0,09%	4,272	4,247	4,30	4,28
24/06/2026	636 512	-0,49%	4,298	4,238	4,305	4,274
23/06/2026	794 256	-0,51%	4,288	4,246	4,314	4,305
19/06/2026	611 919	0,33%	4,224	4,222	4,314	4,314
18/06/2026	774 097	-0,21%	4,238	4,186	4,246	4,226
17/06/2026	764 199	1,51%	4,182	4,156	4,23	4,229
16/06/2026	626 562	-0,14%	4,192	4,158	4,204	4,166
15/06/2026	819 758	1,73%	4,19	4,115	4,196	4,186
12/06/2026	633 844	2,03%	4,066	4,036	4,123	4,115
11/06/2026	564 600	1,10%	3,988	3,976	4,058	4,036
10/06/2026	688 046	0,99%	3,961	3,915	3,997	3,992
09/06/2026	815 599	1,31%	3,921	3,902	4,00	3,953
08/06/2026	510 781	-0,03%	3,89	3,89	3,938	3,902
05/06/2026	523 916	1,21%	3,892	3,871	3,922	3,911
04/06/2026	828 111	-0,64%	3,887	3,854	3,905	3,871