BiG | O banco que entende os seus valores.

Ercros SA (ECR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
21/01/2026	15.038	0,00%	3,42	3,42	3,425	3,42
20/01/2026	2.001	-0,22%	3,42	3,42	3,4275	3,42
19/01/2026	4.040	-0,07%	3,425	3,425	3,43	3,4275
16/01/2026	898	0,00%	3,425	3,425	3,43	3,43
15/01/2026	3.847	0,15%	3,43	3,425	3,43	3,43
14/01/2026	1.225	-0,15%	3,425	3,425	3,43	3,425
13/01/2026	3.499	0,15%	3,425	3,425	3,43	3,43
12/01/2026	1.406	-0,15%	3,4275	3,425	3,43	3,425
09/01/2026	3.047	0,00%	3,4325	3,43	3,4325	3,43
08/01/2026	7.268	0,00%	3,43	3,43	3,435	3,43
07/01/2026	1.931	0,00%	3,43	3,43	3,435	3,43
06/01/2026	550	0,00%	3,435	3,43	3,435	3,43
05/01/2026	3.433	0,15%	3,425	3,425	3,43	3,43
02/01/2026	6.548	0,00%	3,43	3,425	3,43	3,425
31/12/2025	473	-0,15%	3,43	3,425	3,43	3,425
30/12/2025	759	-0,15%	3,435	3,43	3,435	3,43
29/12/2025	1.201	0,15%	3,435	3,43	3,435	3,435
23/12/2025	8.109	0,15%	3,4325	3,425	3,435	3,43
19/12/2025	542	0,00%	3,425	3,42	3,425	3,425
18/12/2025	2.478	1,63%	3,425	3,37	3,425	3,425
17/12/2025	1	1,51%	3,37	3,32	3,37	3,37
16/12/2025	4.127	0,15%	3,32	3,315	3,33	3,32
15/12/2025	1.979	-0,23%	3,3225	3,315	3,3275	3,315
12/12/2025	3.662	-0,08%	3,33	3,3225	3,335	3,3225
11/12/2025	6.087	0,08%	3,3325	3,315	3,335	3,325
10/12/2025	2.903	0,15%	3,33	3,3175	3,33	3,3225
09/12/2025	5.281	0,53%	3,32	3,30	3,32	3,3175
08/12/2025	12	-0,30%	3,30	3,30	3,31	3,30
05/12/2025	95	0,00%	3,31	3,31	3,31	3,31
04/12/2025	468	0,53%	3,315	3,2925	3,315	3,31
03/12/2025	602	0,15%	3,2925	3,2875	3,2925	3,2925
02/12/2025	1.708	0,00%	3,2875	3,2875	3,2875	3,2875
01/12/2025	3.038	-0,23%	3,2925	3,2875	3,295	3,2875
28/11/2025	874	0,00%	3,305	3,295	3,305	3,295
27/11/2025	140	0,84%	3,29	3,2675	3,295	3,295
26/11/2025	3.647	-0,53%	3,30	3,2675	3,30	3,2675
25/11/2025	8.151	4,95%	3,2475	3,13	3,285	3,285
24/11/2025	1.445	-1,18%	3,13	3,125	3,1675	3,13
21/11/2025	4.469	-0,47%	3,17	3,165	3,1825	3,1675
20/11/2025	11.406	1,84%	3,13	3,125	3,205	3,1825
19/11/2025	2.872	-0,40%	3,11	3,11	3,1375	3,125
18/11/2025	2.301	-0,24%	3,10	3,10	3,145	3,1375
17/11/2025	7.102	2,69%	3,095	3,0625	3,145	3,145
14/11/2025	990	-0,89%	3,05	3,05	3,09	3,0625
13/11/2025	11	0,49%	3,09	3,075	3,09	3,09
12/11/2025	32	0,33%	3,075	3,065	3,075	3,075
11/11/2025	3.820	-1,21%	2,9925	2,9925	3,1025	3,065
10/11/2025	6.535	-1,35%	3,115	3,04	3,145	3,1025
07/11/2025	18.199	-0,63%	3,1675	3,145	3,1675	3,145
06/11/2025	28.587	-0,32%	3,165	3,155	3,18	3,165
05/11/2025	7.305	-0,94%	3,19	3,175	3,205	3,175
04/11/2025	73.731	0,00%	3,205	3,1975	3,21	3,205
03/11/2025	5.794	0,16%	3,15	3,14	3,205	3,205
31/10/2025	58.364	23,91%	3,20	2,5825	3,305	3,20
30/10/2025	5.379	-2,36%	2,66	2,565	2,66	2,5825
29/10/2025	2.345	-4,25%	2,715	2,645	2,7625	2,645
28/10/2025	6.591	1,56%	2,755	2,6975	2,775	2,7625
27/10/2025	298	5,63%	2,63	2,575	2,735	2,72
24/10/2025	6.911	0,20%	2,635	2,52	2,635	2,575
23/10/2025	2.993	11,98%	2,25	2,23	2,57	2,57
22/10/2025	20.976	0,22%	2,26	2,26	2,295	2,295
21/10/2025	2.026	-1,72%	2,3025	2,29	2,33	2,29
20/10/2025	5.555	-1,58%	2,385	2,325	2,385	2,33
17/10/2025	2.775	-0,32%	2,3675	2,3675	2,375	2,3675
16/10/2025	4.271	-2,16%	2,41	2,375	2,4125	2,375
15/10/2025	5.472	-3,67%	2,46	2,405	2,52	2,4275
14/10/2025	8.884	-2,04%	2,57	2,51	2,5725	2,52
13/10/2025	5.025	-0,87%	2,59	2,56	2,595	2,5725
09/10/2025	4.362	-0,38%	2,60	2,585	2,605	2,595
08/10/2025	1.508	0,19%	2,60	2,60	2,605	2,605
07/10/2025	11.835	-0,95%	2,61	2,5975	2,625	2,60
06/10/2025	1.486	-0,38%	2,625	2,625	2,635	2,625
03/10/2025	8.468	-1,59%	2,68	2,62	2,685	2,635
01/10/2025	7.744	-0,83%	2,71	2,67	2,71	2,6775
30/09/2025	2.176	0,09%	2,70	2,6975	2,70	2,70
29/09/2025	1.939	0,09%	2,6925	2,685	2,6975	2,6975
26/09/2025	2.950	-0,65%	2,68	2,68	2,7125	2,695
25/09/2025	1.571	0,19%	2,7125	2,7075	2,72	2,7125
24/09/2025	5.407	1,12%	2,695	2,6775	2,715	2,7075
23/09/2025	6.784	-0,19%	2,685	2,6775	2,71	2,6775
22/09/2025	3.961	-1,83%	2,665	2,665	2,7325	2,6825
19/09/2025	274	1,77%	2,7325	2,685	2,7325	2,7325
18/09/2025	978	-0,09%	2,6875	2,685	2,6875	2,685
17/09/2025	542	-1,01%	2,695	2,6875	2,715	2,6875
16/09/2025	6.802	-2,16%	2,765	2,715	2,775	2,715
15/09/2025	727	-0,18%	2,79	2,775	2,79	2,775
12/09/2025	1.122	0,00%	2,79	2,78	2,795	2,78
11/09/2025	1.411	1,09%	2,765	2,75	2,79	2,78
10/09/2025	2.172	0,46%	2,7675	2,7375	2,7675	2,75
08/09/2025	681	-1,53%	2,7475	2,73	2,78	2,7375
05/09/2025	28.815	2,68%	2,7175	2,705	2,78	2,78
04/09/2025	16.600	-0,55%	2,705	2,695	2,7225	2,7075
03/09/2025	7.425	0,09%	2,74	2,71	2,74	2,7225
02/09/2025	4.086	-0,91%	2,735	2,72	2,745	2,72
01/09/2025	1	0,18%	2,745	2,74	2,745	2,745
29/08/2025	129	-2,14%	2,74	2,74	2,80	2,74
27/08/2025	1.204	-0,53%	2,83	2,80	2,83	2,80
26/08/2025	374	1,26%	2,805	2,78	2,815	2,815
25/08/2025	146	1,00%	2,78	2,7525	2,78	2,78
22/08/2025	1.511	-0,63%	2,78	2,73	2,78	2,7525