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 > >>
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
17/09/2025	752.572	-0,24%	3,804	3,768	3,81	3,788
16/09/2025	1.009.865	-1,51%	3,85	3,796	3,855	3,797
15/09/2025	1.214.359	-1,46%	3,924	3,852	3,928	3,855
12/09/2025	677.323	0,67%	3,902	3,886	3,924	3,912
11/09/2025	1.227.546	1,04%	3,846	3,836	3,898	3,886
10/09/2025	952.335	0,58%	3,83	3,822	3,883	3,846
09/09/2025	1.000.051	0,66%	3,805	3,788	3,824	3,824
08/09/2025	714.760	0,72%	3,776	3,764	3,802	3,799
05/09/2025	1.293.890	-0,37%	3,79	3,76	3,808	3,772
04/09/2025	964.281	0,48%	3,768	3,762	3,798	3,786
03/09/2025	913.193	-0,05%	3,76	3,696	3,77	3,768
02/09/2025	1.120.770	-0,58%	3,794	3,735	3,796	3,77
01/09/2025	777.008	1,20%	3,754	3,745	3,79	3,79
29/08/2025	723.020	-0,45%	3,763	3,721	3,763	3,745
28/08/2025	442.334	-0,05%	3,768	3,73	3,78	3,762
27/08/2025	674.591	-0,76%	3,775	3,744	3,795	3,764
26/08/2025	1.048.928	-0,34%	3,787	3,738	3,808	3,795
25/08/2025	709.150	-0,86%	3,82	3,80	3,841	3,808
22/08/2025	696.509	-0,13%	3,842	3,824	3,86	3,841
21/08/2025	950.374	-0,75%	3,852	3,802	3,874	3,835
20/08/2025	543.513	0,78%	3,84	3,831	3,867	3,864
19/08/2025	746.899	-0,78%	3,862	3,834	3,874	3,836
18/08/2025	1.113.577	0,29%	3,846	3,825	3,872	3,866
15/08/2025	583.951	0,42%	3,872	3,838	3,878	3,861
14/08/2025	1.173.764	0,87%	3,836	3,812	3,88	3,845
13/08/2025	1.140.135	1,14%	3,794	3,771	3,836	3,812
12/08/2025	1.062.459	1,32%	3,746	3,722	3,778	3,771
11/08/2025	626.513	0,32%	3,718	3,682	3,73	3,722
08/08/2025	1.520.652	0,43%	3,686	3,658	3,726	3,71
07/08/2025	1.176.602	1,04%	3,68	3,656	3,704	3,694
06/08/2025	1.099.489	0,94%	3,642	3,618	3,676	3,656
05/08/2025	1.356.552	1,57%	3,588	3,566	3,623	3,622
04/08/2025	870.797	2,12%	3,518	3,498	3,572	3,566
01/08/2025	1.274.065	-1,80%	3,52	3,477	3,562	3,498
31/07/2025	1.247.168	0,62%	3,555	3,54	3,577	3,562
30/07/2025	831.201	0,80%	3,50	3,492	3,549	3,54
29/07/2025	624.511	2,21%	3,464	3,436	3,522	3,512
28/07/2025	1.503.520	0,35%	3,47	3,424	3,522	3,436
25/07/2025	1.339.362	-1,89%	3,482	3,414	3,49	3,424
24/07/2025	2.268.654	2,08%	3,448	3,419	3,526	3,49
23/07/2025	1.811.322	-0,20%	3,452	3,398	3,459	3,419
22/07/2025	1.127.806	-0,61%	3,44	3,416	3,456	3,426
21/07/2025	976.432	0,03%	3,468	3,422	3,468	3,447
18/07/2025	1.254.883	-0,41%	3,436	3,428	3,46	3,446
17/07/2025	1.154.566	-0,03%	3,461	3,446	3,476	3,46
16/07/2025	943.081	0,41%	3,442	3,442	3,494	3,461
15/07/2025	854.631	-1,18%	3,50	3,436	3,50	3,447
14/07/2025	1.006.468	0,84%	3,462	3,434	3,488	3,488
11/07/2025	1.699.772	-1,98%	3,498	3,441	3,529	3,459
10/07/2025	1.504.701	-2,46%	3,61	3,526	3,618	3,529