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 > >>
09/02/2026	1.232.848	0,56%	3,992	3,928	4,016	3,974
06/02/2026	729.572	0,36%	3,936	3,928	3,968	3,952
05/02/2026	1.123.150	0,36%	3,92	3,908	3,982	3,948
04/02/2026	913.074	-0,05%	3,918	3,918	3,969	3,934
03/02/2026	1.050.858	0,20%	3,932	3,887	3,936	3,932
02/02/2026	897.842	2,19%	3,858	3,835	3,942	3,924
30/01/2026	1.295.825	0,47%	3,86	3,83	3,873	3,84
29/01/2026	1.592.971	-0,62%	3,88	3,836	3,895	3,84
28/01/2026	1.019.986	0,36%	3,868	3,842	3,894	3,868
27/01/2026	1.197.505	0,57%	3,858	3,846	3,898	3,858
26/01/2026	918.892	0,05%	3,85	3,826	3,866	3,846
23/01/2026	2.407.113	-2,37%	3,93	3,778	3,95	3,826
22/01/2026	1.421.428	2,08%	3,912	3,84	3,953	3,919
21/01/2026	1.897.845	-1,64%	3,882	3,832	3,904	3,84
20/01/2026	3.542.021	-8,68%	4,18	3,904	4,275	3,904
19/01/2026	985.250	0,45%	4,21	4,192	4,292	4,275
16/01/2026	1.639.440	0,35%	4,218	4,216	4,267	4,256
15/01/2026	988.981	0,43%	4,234	4,212	4,274	4,241
14/01/2026	1.028.635	2,05%	4,15	4,134	4,23	4,222
13/01/2026	1.181.245	-1,70%	4,218	4,144	4,23	4,145
12/01/2026	967.295	-0,80%	4,205	4,17	4,246	4,23
09/01/2026	1.271.127	-0,94%	4,288	4,222	4,288	4,246
08/01/2026	1.683.368	1,54%	4,228	4,211	4,28	4,276
07/01/2026	1.611.113	-1,96%	4,29	4,176	4,29	4,211
06/01/2026	1.049.136	0,38%	4,31	4,27	4,328	4,286
05/01/2026	1.408.548	0,05%	4,274	4,209	4,28	4,27
02/01/2026	854.587	-0,28%	4,268	4,219	4,304	4,268
31/12/2025	311.183	-0,79%	4,292	4,268	4,314	4,28
30/12/2025	750.624	0,75%	4,278	4,278	4,323	4,314
29/12/2025	405.727	-0,47%	4,294	4,276	4,302	4,282
24/12/2025	111.743	0,02%	4,292	4,285	4,312	4,302
23/12/2025	510.033	0,40%	4,275	4,266	4,31	4,301
22/12/2025	1.047.486	-0,49%	4,296	4,242	4,314	4,293
19/12/2025	1.891.770	1,77%	4,259	4,241	4,332	4,314
18/12/2025	1.186.060	0,26%	4,216	4,208	4,254	4,241
17/12/2025	1.490.687	1,34%	4,202	4,176	4,26	4,237
16/12/2025	1.361.932	-0,10%	4,18	4,148	4,196	4,176
15/12/2025	883.050	2,15%	4,15	4,086	4,174	4,174
12/12/2025	1.306.653	0,20%	4,092	4,078	4,14	4,086
11/12/2025	1.235.108	1,46%	4,074	4,033	4,098	4,078
10/12/2025	1.764.424	-1,53%	4,10	4,021	4,107	4,033
09/12/2025	1.375.465	1,71%	4,046	4,038	4,108	4,107
08/12/2025	951.950	0,80%	4,016	4,004	4,045	4,038
05/12/2025	1.033.735	0,40%	4,012	3,982	4,045	4,006
04/12/2025	1.285.343	0,86%	3,978	3,964	4,002	3,998
03/12/2025	1.604.902	-2,00%	4,036	3,962	4,045	3,964
02/12/2025	1.129.176	0,05%	4,036	4,011	4,06	4,045
01/12/2025	2.062.464	1,16%	3,99	3,982	4,057	4,043
28/11/2025	849.899	-0,35%	4,017	3,954	4,017	3,982
27/11/2025	498.519	0,18%	4,002	3,99	4,024	4,002
26/11/2025	1.409.289	-0,32%	3,95	3,932	4,008	3,995
25/11/2025	1.646.687	0,35%	3,972	3,912	4,012	4,008
24/11/2025	4.751.660	0,63%	3,978	3,949	4,02	3,994
21/11/2025	2.049.751	-1,86%	3,968	3,929	4,024	3,949
20/11/2025	2.035.882	1,26%	4,002	3,974	4,058	4,024
19/11/2025	1.851.850	-0,30%	3,98	3,948	4,005	3,974
18/11/2025	2.104.651	-0,90%	3,996	3,964	4,018	3,982
17/11/2025	1.090.737	-1,21%	4,056	4,01	4,084	4,018
14/11/2025	1.589.453	-1,14%	4,10	4,02	4,114	4,067
13/11/2025	1.880.138	1,93%	4,06	4,036	4,153	4,114
12/11/2025	1.360.800	2,07%	3,98	3,954	4,048	4,036
11/11/2025	1.151.677	0,51%	3,938	3,93	3,978	3,954
10/11/2025	1.651.680	0,36%	3,96	3,91	3,96	3,93
07/11/2025	1.581.443	-1,66%	3,976	3,904	3,988	3,916
06/11/2025	4.443.783	1,07%	3,962	3,924	4,018	3,982
05/11/2025	1.478.868	0,25%	3,916	3,901	3,945	3,94
04/11/2025	1.658.848	-0,71%	3,912	3,837	3,958	3,93
03/11/2025	2.560.793	3,34%	3,854	3,83	3,971	3,958
31/10/2025	3.075.571	-4,77%	4,079	3,824	4,084	3,83
30/10/2025	1.640.164	-0,05%	4,046	3,996	4,046	4,024
29/10/2025	1.370.424	-0,74%	3,994	3,982	4,081	4,026
28/10/2025	631.890	0,07%	4,062	4,03	4,062	4,056
27/10/2025	754.795	1,63%	4,01	3,988	4,067	4,053
24/10/2025	950.057	0,25%	3,977	3,945	3,99	3,988
23/10/2025	669.380	1,38%	3,942	3,918	3,982	3,976
22/10/2025	1.915.449	-0,15%	3,972	3,914	3,98	3,918
21/10/2025	1.263.537	-0,35%	3,984	3,948	4,001	3,95
20/10/2025	1.375.361	1,12%	3,976	3,932	4,002	3,966
17/10/2025	2.071.391	-1,70%	3,982	3,922	4,00	3,932
16/10/2025	1.650.423	-0,55%	4,016	3,976	4,027	4,00
15/10/2025	1.927.851	-1,96%	4,086	4,004	4,086	4,022
14/10/2025	2.225.213	0,39%	4,048	4,042	4,101	4,084
13/10/2025	1.812.642	-1,67%	4,138	4,055	4,156	4,07
10/10/2025	1.571.037	-0,79%	4,172	4,134	4,188	4,139
09/10/2025	1.233.060	0,48%	4,137	4,134	4,182	4,172
08/10/2025	1.385.907	1,82%	4,09	4,074	4,159	4,152
07/10/2025	1.397.295	-0,10%	4,052	4,052	4,092	4,074
06/10/2025	1.376.895	0,74%	4,054	4,038	4,094	4,078
03/10/2025	1.033.190	0,35%	4,048	4,027	4,08	4,048
02/10/2025	1.299.793	-1,13%	4,088	4,021	4,092	4,034
01/10/2025	1.990.019	0,94%	4,03	3,984	4,099	4,08
30/09/2025	1.545.625	0,05%	4,054	4,012	4,07	4,042
29/09/2025	1.301.862	1,87%	3,986	3,966	4,068	4,04
26/09/2025	771.067	1,64%	3,92	3,902	3,968	3,966
25/09/2025	722.359	-0,66%	3,90	3,862	3,928	3,902
24/09/2025	1.518.096	1,06%	3,878	3,85	3,935	3,928
23/09/2025	975.389	0,08%	3,89	3,862	3,896	3,881
22/09/2025	875.083	0,78%	3,826	3,804	3,886	3,878
19/09/2025	1.154.563	0,26%	3,822	3,816	3,849	3,848
18/09/2025	740.103	0,74%	3,814	3,788	3,824	3,816