BiG | O banco que entende os seus valores.

Faes Farma SA (FAE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/09/2026	46.957	0,56%	4,465	4,4275	4,515	4,51
14/09/2026	61.787	0,45%	4,46	4,45	4,51	4,485
11/09/2026	28.320	0,00%	4,45	4,45	4,49	4,465
10/09/2026	53.659	0,34%	4,4475	4,4475	4,48	4,465
09/09/2026	65.721	-2,09%	4,50	4,415	4,545	4,45
08/09/2026	53.366	1,00%	4,48	4,48	4,555	4,545
07/09/2026	89.235	-0,28%	4,5075	4,485	4,5125	4,50
04/09/2026	35.396	0,28%	4,48	4,475	4,53	4,5125
03/09/2026	30.754	0,00%	4,52	4,4925	4,54	4,50
02/09/2026	24.979	0,33%	4,48	4,47	4,52	4,50
01/09/2026	32.528	-0,72%	4,53	4,455	4,53	4,485
31/08/2026	33.390	-1,15%	4,555	4,505	4,57	4,5175
28/08/2026	32.311	-0,06%	4,565	4,555	4,6025	4,57
27/08/2026	16.520	0,00%	4,52	4,52	4,575	4,5725
26/08/2026	20.965	0,06%	4,55	4,55	4,59	4,5725
25/08/2026	21.739	0,99%	4,535	4,52	4,57	4,57
24/08/2026	31.816	-0,99%	4,555	4,515	4,58	4,525
21/08/2026	19.201	0,44%	4,53	4,53	4,585	4,57
20/08/2026	61.144	0,44%	4,50	4,50	4,57	4,55
19/08/2026	29.444	0,89%	4,4775	4,47	4,535	4,53
18/08/2026	24.149	0,11%	4,4775	4,47	4,495	4,49
17/08/2026	31.944	-0,77%	4,525	4,48	4,53	4,485
14/08/2026	44.976	-0,33%	4,545	4,49	4,555	4,52
13/08/2026	41.279	0,44%	4,51	4,51	4,595	4,535
12/08/2026	28.172	0,33%	4,50	4,475	4,535	4,515
11/08/2026	42.735	-0,66%	4,52	4,495	4,545	4,50
10/08/2026	21.761	-0,33%	4,52	4,51	4,545	4,53
07/08/2026	28.556	0,11%	4,56	4,515	4,59	4,545
06/08/2026	22.797	0,67%	4,535	4,51	4,59	4,54
05/08/2026	51.564	0,22%	4,51	4,495	4,545	4,51
04/08/2026	36.257	-0,11%	4,49	4,49	4,54	4,50
03/08/2026	51.746	-0,99%	4,5325	4,465	4,58	4,505
31/07/2026	123.779	0,55%	4,56	4,49	4,595	4,55
30/07/2026	53.892	-1,95%	4,60	4,465	4,62	4,525
29/07/2026	18.949	0,00%	4,62	4,5975	4,64	4,615
28/07/2026	31.533	0,33%	4,585	4,585	4,65	4,615
27/07/2026	35.875	0,66%	4,59	4,57	4,63	4,60
24/07/2026	35.796	0,88%	4,515	4,50	4,60	4,57
23/07/2026	58.703	-0,11%	4,49	4,49	4,59	4,53
22/07/2026	83.738	4,37%	4,36	4,32	4,64	4,535
21/07/2026	22.074	-0,46%	4,345	4,335	4,37	4,345
20/07/2026	19.266	-0,29%	4,36	4,345	4,395	4,365
17/07/2026	14.688	-0,06%	4,36	4,345	4,385	4,3775
16/07/2026	22.928	0,57%	4,3425	4,3425	4,40	4,38
15/07/2026	14.681	0,35%	4,315	4,315	4,38	4,355
14/07/2026	29.007	-1,36%	4,345	4,335	4,40	4,34
13/07/2026	24.595	-1,35%	4,45	4,395	4,47	4,40
10/07/2026	25.354	-1,98%	4,545	4,435	4,575	4,46
09/07/2026	12.339	0,61%	4,545	4,505	4,55	4,55
08/07/2026	29.841	-2,06%	4,5675	4,51	4,6175	4,5225
07/07/2026	25.797	0,93%	4,585	4,57	4,65	4,6175
06/07/2026	16.296	-1,19%	4,605	4,555	4,63	4,575
03/07/2026	26.790	-0,11%	4,6275	4,565	4,635	4,63
02/07/2026	34.607	2,09%	4,515	4,48	4,665	4,635
01/07/2026	39.525	-1,20%	4,605	4,505	4,605	4,54
30/06/2026	39.957	-0,43%	4,56	4,56	4,635	4,595
29/06/2026	19.372	0,11%	4,635	4,57	4,645	4,615
26/06/2026	16.074	-0,16%	4,605	4,575	4,63	4,61
25/06/2026	27.711	0,16%	4,585	4,54	4,635	4,6175
24/06/2026	64.433	-0,86%	4,65	4,595	4,66	4,61
23/06/2026	30.990	2,09%	4,555	4,54	4,66	4,65
19/06/2026	41.310	0,77%	4,55	4,535	4,58	4,555
18/06/2026	53.136	-1,95%	4,585	4,515	4,625	4,535
17/06/2026	62.732	2,44%	4,52	4,515	4,63	4,625
16/06/2026	75.562	-0,11%	4,49	4,475	4,54	4,515
15/06/2026	30.424	-0,22%	4,565	4,495	4,57	4,52
12/06/2026	31.346	-1,09%	4,595	4,505	4,62	4,53
11/06/2026	132.789	1,10%	4,5225	4,52	4,605	4,58
10/06/2026	59.655	0,11%	4,55	4,435	4,57	4,53
09/06/2026	40.662	0,00%	4,51	4,495	4,585	4,525
08/06/2026	24.872	-0,93%	4,54	4,515	4,5675	4,525
05/06/2026	31.766	0,27%	4,57	4,555	4,65	4,5675
04/06/2026	48.038	0,66%	4,55	4,525	4,575	4,555
03/06/2026	35.835	-0,11%	4,525	4,495	4,535	4,525
02/06/2026	42.463	-0,33%	4,545	4,5175	4,59	4,53
01/06/2026	20.071	-2,89%	4,63	4,5175	4,68	4,545
29/05/2026	26.870	-1,68%	4,765	4,65	4,78	4,68
28/05/2026	27.596	0,11%	4,72	4,695	4,78	4,76
27/05/2026	88.564	1,17%	4,755	4,70	4,7725	4,755
26/05/2026	18.464	0,11%	4,705	4,695	4,72	4,70
25/05/2026	4.426	1,51%	4,665	4,625	4,695	4,695
22/05/2026	32.127	0,11%	4,635	4,605	4,65	4,625
21/05/2026	28.634	0,11%	4,6025	4,585	4,6425	4,62
20/05/2026	29.744	1,71%	4,535	4,51	4,62	4,615
19/05/2026	18.934	-0,33%	4,56	4,535	4,585	4,5375
18/05/2026	54.107	-0,93%	4,56	4,53	4,595	4,5525
15/05/2026	42.005	-1,08%	4,635	4,5875	4,6475	4,595
14/05/2026	27.655	0,11%	4,655	4,64	4,70	4,645
13/05/2026	31.199	-0,64%	4,67	4,62	4,715	4,64
12/05/2026	42.988	-2,40%	4,755	4,67	4,785	4,67
11/05/2026	45.734	-0,93%	4,805	4,76	4,84	4,785
08/05/2026	35.770	-0,82%	4,8575	4,83	4,87	4,83
07/05/2026	56.893	-0,71%	4,935	4,865	4,975	4,87
06/05/2026	26.623	0,41%	4,91	4,885	4,94	4,905
05/05/2026	71.175	-0,10%	4,875	4,86	4,92	4,885
04/05/2026	106.023	0,31%	4,86	4,86	4,97	4,89
30/04/2026	93.171	3,28%	4,73	4,7225	4,96	4,875
29/04/2026	61.580	-1,36%	4,785	4,72	4,785	4,72
28/04/2026	73.294	-0,36%	4,74	4,74	4,81	4,785
27/04/2026	28.948	0,16%	4,79	4,78	4,825	4,8025