BiG | O banco que entende os seus valores.

Faes Farma SA (FAE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	102.060	0,35%	4,23	4,205	4,255	4,255
20/05/2025	59.298	0,36%	4,24	4,215	4,255	4,24
19/05/2025	60.649	-0,59%	4,265	4,205	4,265	4,225
16/05/2025	85.495	1,68%	4,205	4,185	4,26	4,25
15/05/2025	85.732	0,12%	4,165	4,16	4,2075	4,18
14/05/2025	138.222	0,00%	4,18	4,115	4,19	4,175
13/05/2025	18.661	-1,88%	4,28	4,165	4,295	4,175
12/05/2025	72.825	-0,70%	4,275	4,20	4,31	4,255
09/05/2025	30.396	0,47%	4,27	4,26	4,31	4,285
08/05/2025	115.281	0,83%	4,28	4,23	4,33	4,265
07/05/2025	140.173	-1,86%	4,305	4,155	4,31	4,23
06/05/2025	49.686	-0,69%	4,34	4,295	4,3425	4,31
05/05/2025	24.110	0,70%	4,335	4,31	4,365	4,34
02/05/2025	90.756	1,29%	4,285	4,255	4,33	4,31
30/04/2025	82.153	1,19%	4,22	4,205	4,265	4,255
29/04/2025	79.334	-0,59%	4,235	4,185	4,235	4,205
28/04/2025	123.956	1,44%	4,20	4,17	4,25	4,23
25/04/2025	188.096	1,46%	4,10	4,095	4,19	4,17
24/04/2025	138.049	-0,36%	4,1325	4,10	4,1325	4,11
23/04/2025	181.861	2,61%	4,05	4,02	4,155	4,125
22/04/2025	150.885	3,74%	3,875	3,86	4,055	4,02
17/04/2025	109.621	0,39%	3,865	3,85	3,90	3,875
16/04/2025	138.149	1,58%	3,815	3,80	3,87	3,86
15/04/2025	97.459	1,88%	3,755	3,73	3,81	3,80
14/04/2025	123.457	0,68%	3,755	3,705	3,755	3,73
11/04/2025	98.042	1,30%	3,665	3,615	3,72	3,705
10/04/2025	158.206	1,46%	3,75	3,605	3,76	3,6575
09/04/2025	146.818	-4,50%	3,685	3,58	3,775	3,605
08/04/2025	129.619	1,41%	3,73	3,69	3,805	3,775
07/04/2025	317.818	-4,18%	3,77	3,66	3,885	3,7225
04/04/2025	98.733	-4,66%	4,06	3,875	4,095	3,885
03/04/2025	104.323	1,24%	4,03	4,025	4,10	4,075
02/04/2025	63.640	0,88%	4,01	3,96	4,06	4,025
01/04/2025	100.790	1,59%	3,965	3,9275	4,015	3,99
31/03/2025	90.092	-1,57%	3,985	3,835	3,99	3,9275
28/03/2025	196.253	-1,12%	4,055	3,95	4,07	3,99
27/03/2025	254.470	3,33%	3,865	3,86	4,06	4,035
26/03/2025	642.074	10,39%	3,65	3,5375	4,01	3,905
25/03/2025	68.831	0,36%	3,485	3,485	3,58	3,5375
24/03/2025	80.627	3,68%	3,46	3,40	3,53	3,525
21/03/2025	132.539	2,26%	3,32	3,32	3,415	3,40
20/03/2025	96.935	-0,30%	3,33	3,3025	3,335	3,325
19/03/2025	65.360	1,37%	3,30	3,29	3,335	3,335
18/03/2025	163.036	-0,30%	3,31	3,28	3,325	3,29
17/03/2025	267.256	0,00%	3,315	3,27	3,3175	3,30
14/03/2025	67.747	-0,08%	3,295	3,285	3,32	3,30
13/03/2025	169.770	-0,68%	3,3175	3,29	3,3325	3,3025
12/03/2025	142.164	-0,08%	3,33	3,31	3,375	3,325
11/03/2025	163.686	-2,42%	3,39	3,31	3,41	3,3275
10/03/2025	174.068	-1,45%	3,485	3,405	3,505	3,41
07/03/2025	124.495	0,29%	3,43	3,40	3,475	3,46
06/03/2025	142.282	0,44%	3,44	3,42	3,4525	3,45
05/03/2025	108.074	1,40%	3,375	3,37	3,435	3,435
04/03/2025	156.045	0,07%	3,36	3,36	3,395	3,3875
03/03/2025	129.700	-0,66%	3,40	3,385	3,44	3,385
28/02/2025	455.851	-4,82%	3,36	3,345	3,58	3,4075
27/02/2025	223.141	-2,05%	3,6525	3,575	3,7125	3,58
26/02/2025	397.044	-1,62%	3,705	3,65	3,715	3,655
25/02/2025	182.304	0,14%	3,71	3,695	3,7425	3,715
24/02/2025	208.643	-0,40%	3,7425	3,71	3,745	3,71
21/02/2025	54.346	1,36%	3,685	3,675	3,7325	3,725
20/02/2025	326.718	0,14%	3,645	3,645	3,68	3,675
19/02/2025	147.284	-0,41%	3,6925	3,65	3,695	3,67
18/02/2025	188.658	0,27%	3,6725	3,66	3,685	3,685
17/02/2025	120.183	0,41%	3,6625	3,66	3,68	3,675
14/02/2025	92.701	1,11%	3,625	3,615	3,67	3,66
13/02/2025	158.570	0,56%	3,63	3,60	3,635	3,62
12/02/2025	182.233	0,28%	3,6325	3,55	3,6325	3,60
11/02/2025	73.329	-2,05%	3,68	3,59	3,685	3,59
10/02/2025	66.650	0,21%	3,665	3,6575	3,675	3,665
07/02/2025	42.815	0,48%	3,66	3,64	3,675	3,6575
06/02/2025	54.542	1,68%	3,585	3,58	3,6625	3,64
05/02/2025	32.011	0,70%	3,5675	3,555	3,585	3,58
04/02/2025	47.090	0,64%	3,515	3,51	3,565	3,555
03/02/2025	48.918	-0,49%	3,48	3,48	3,55	3,5325
31/01/2025	29.108	0,42%	3,535	3,525	3,55	3,55
30/01/2025	20.483	-0,70%	3,57	3,53	3,58	3,535
29/01/2025	40.103	0,42%	3,5425	3,535	3,575	3,56
28/01/2025	29.499	1,58%	3,495	3,475	3,56	3,545
27/01/2025	44.879	1,16%	3,465	3,45	3,51	3,49
24/01/2025	61.567	1,17%	3,4025	3,395	3,455	3,45
23/01/2025	50.223	-0,58%	3,445	3,40	3,445	3,41
22/01/2025	47.605	0,66%	3,42	3,4075	3,445	3,43
21/01/2025	18.617	0,22%	3,39	3,385	3,415	3,4075
20/01/2025	38.449	1,12%	3,37	3,355	3,405	3,40
17/01/2025	73.592	-0,81%	3,3875	3,355	3,405	3,3625
16/01/2025	72.637	0,00%	3,42	3,34	3,42	3,39
15/01/2025	91.662	0,82%	3,365	3,36	3,40	3,39
14/01/2025	65.623	-1,97%	3,43	3,3575	3,44	3,3625
13/01/2025	78.833	-1,79%	3,475	3,43	3,4925	3,43
09/01/2025	76.961	-0,86%	3,475	3,465	3,505	3,4925
08/01/2025	41.672	0,72%	3,50	3,48	3,52	3,505
07/01/2025	17.672	-0,07%	3,465	3,435	3,495	3,48
06/01/2025	36.432	-0,64%	3,50	3,47	3,505	3,4825
03/01/2025	10.604	-0,28%	3,50	3,49	3,515	3,505
02/01/2025	27.459	1,01%	3,49	3,47	3,515	3,515
31/12/2024	0	0,72%	3,45	3,45	3,49	3,48
30/12/2024	28.864	0,00%	3,41	3,41	3,47	3,455
27/12/2024	35.251	0,00%	3,42	3,42	3,475	3,455
26/12/2024	0	0,73%	3,43	3,425	3,455	3,455