BiG | O banco que entende os seus valores.

CaixaBank SA (CABK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/12/2024	0	0,43%	5,144	5,112	5,154	5,112
23/12/2024	2.717.094	0,31%	5,114	5,084	5,16	5,112
20/12/2024	3.628.917	-1,20%	5,11	5,026	5,148	5,104
19/12/2024	7.239.788	-0,43%	5,126	5,092	5,196	5,148
18/12/2024	0	1,45%	5,104	5,078	5,206	5,17
17/12/2024	4.935.141	-2,45%	5,19	5,066	5,218	5,096
16/12/2024	5.108.476	0,12%	5,233	5,194	5,28	5,218
13/12/2024	4.807.948	0,68%	5,19	5,159	5,26	5,204
12/12/2024	8.000.685	-0,90%	5,16	5,132	5,215	5,159
11/12/2024	9.323.628	-2,51%	5,312	5,164	5,36	5,206
10/12/2024	5.438.015	-0,78%	5,362	5,314	5,38	5,34
09/12/2024	3.882.917	0,04%	5,388	5,356	5,424	5,372
06/12/2024	5.444.826	-0,93%	5,394	5,352	5,439	5,372
05/12/2024	6.261.654	3,41%	5,214	5,214	5,41	5,408
04/12/2024	3.969.971	-0,15%	5,232	5,198	5,26	5,22
03/12/2024	3.804.715	1,20%	5,172	5,156	5,264	5,228
02/12/2024	3.444.377	-0,08%	5,118	5,112	5,192	5,156
29/11/2024	4.259.544	0,90%	5,056	5,054	5,176	5,162
28/11/2024	4.159.209	-0,16%	5,114	5,092	5,148	5,10
27/11/2024	8.069.022	1,19%	5,03	5,004	5,112	5,108
26/11/2024	7.136.932	-1,83%	5,098	5,02	5,102	5,048
25/11/2024	8.936.932	-1,68%	5,222	5,125	5,242	5,142
22/11/2024	11.009.132	-4,48%	5,456	5,188	5,501	5,23
21/11/2024	5.000.964	1,17%	5,422	5,38	5,482	5,473
20/11/2024	6.464.564	0,11%	5,464	5,37	5,498	5,401
19/11/2024	8.179.638	-4,97%	5,62	5,328	5,622	5,404
18/11/2024	4.263.015	1,57%	5,612	5,598	5,69	5,672
15/11/2024	3.354.422	1,97%	5,488	5,482	5,622	5,602
14/11/2024	3.454.112	0,04%	5,488	5,446	5,538	5,494
13/11/2024	3.816.973	1,07%	5,44	5,44	5,544	5,492
12/11/2024	6.771.355	-2,19%	5,532	5,436	5,572	5,444
11/11/2024	3.457.186	0,80%	5,552	5,51	5,582	5,56
08/11/2024	5.062.635	-2,03%	5,59	5,501	5,618	5,516
07/11/2024	5.087.698	1,12%	5,634	5,59	5,68	5,63
06/11/2024	8.538.310	-3,33%	5,776	5,51	5,784	5,552
05/11/2024	5.639.522	-1,84%	5,702	5,70	5,776	5,762
04/11/2024	9.620.094	3,06%	5,734	5,734	5,91	5,87
01/11/2024	5.916.839	2,17%	5,592	5,592	5,736	5,696
31/10/2024	8.905.658	1,49%	5,52	5,436	5,612	5,575
30/10/2024	6.326.754	1,03%	5,416	5,414	5,534	5,508
29/10/2024	4.927.225	0,44%	5,47	5,436	5,524	5,464
28/10/2024	4.060.563	1,57%	5,398	5,36	5,46	5,44
25/10/2024	3.209.118	0,34%	5,334	5,328	5,418	5,356
24/10/2024	4.108.062	-2,11%	5,372	5,32	5,46	5,344
23/10/2024	3.866.262	-0,59%	5,458	5,41	5,47	5,441
22/10/2024	3.911.743	0,55%	5,456	5,406	5,49	5,462
21/10/2024	3.788.379	-1,90%	5,444	5,414	5,489	5,432
18/10/2024	5.874.676	2,38%	5,416	5,374	5,54	5,527
17/10/2024	3.602.313	-0,77%	5,46	5,408	5,492	5,411
16/10/2024	4.280.804	-0,76%	5,474	5,396	5,528	5,452
15/10/2024	5.502.445	0,07%	5,482	5,446	5,51	5,494
14/10/2024	4.179.042	2,56%	5,36	5,36	5,492	5,49
11/10/2024	2.279.042	0,92%	5,30	5,296	5,36	5,353
10/10/2024	4.768.685	-0,53%	5,336	5,236	5,37	5,304
09/10/2024	3.897.068	-0,60%	5,352	5,272	5,36	5,326
08/10/2024	4.935.428	-0,04%	5,34	5,298	5,383	5,354
07/10/2024	5.674.994	1,29%	5,334	5,308	5,414	5,356
04/10/2024	7.380.705	2,67%	5,18	5,154	5,306	5,288
03/10/2024	7.486.512	1,69%	5,112	5,072	5,204	5,164
02/10/2024	6.775.981	0,31%	5,06	5,026	5,128	5,086
01/10/2024	11.361.848	-5,72%	5,378	5,044	5,394	5,092
30/09/2024	5.579.697	-1,47%	5,442	5,338	5,496	5,384
27/09/2024	7.038.376	-3,69%	5,646	5,432	5,68	5,444
26/09/2024	4.395.453	2,92%	5,512	5,512	5,66	5,644
25/09/2024	3.800.468	0,85%	5,408	5,408	5,528	5,484
24/09/2024	3.919.880	-0,61%	5,468	5,424	5,524	5,432
23/09/2024	3.014.995	-1,14%	5,508	5,418	5,524	5,459
20/09/2024	7.520.155	1,21%	5,454	5,438	5,526	5,517
19/09/2024	5.765.168	1,06%	5,456	5,372	5,466	5,448
18/09/2024	5.366.134	%	5,396	5,366	5,44	5,392
17/09/2024	7.270.935	%	5,448	5,385	5,464	5,38
16/09/2024	3.589.878	%	5,456	5,369	5,482	5,43
13/09/2024	4.347.740	%	5,456	5,44	5,498	5,484
12/09/2024	3.477.981	%	5,412	5,396	5,472	5,474
11/09/2024	5.635.409	%	5,406	5,264	5,442	5,334
10/09/2024	3.988.440	%	5,418	5,364	5,476	5,388
09/09/2024	3.063.508	%	5,326	5,326	5,436	5,428
06/09/2024	3.909.221	%	5,362	5,276	5,408	5,318
05/09/2024	3.439.025	%	5,268	5,268	5,444	5,374
04/09/2024	3.028.386	%	5,22	5,216	5,344	5,288
03/09/2024	3.847.175	%	5,442	5,29	5,467	5,31
02/09/2024	2.261.701	%	5,452	5,426	5,508	5,436
30/08/2024	1.910.760	%	5,413	5,413	5,462	5,452
29/08/2024	1.878.180	%	5,43	5,41	5,482	5,404
28/08/2024	3.391.272	%	5,448	5,374	5,477	5,448
27/08/2024	1.684.212	%	5,382	5,376	5,448	5,446
26/08/2024	1.408.939	%	5,378	5,352	5,404	5,384
23/08/2024	1.164.741	%	5,352	5,352	5,392	5,366
22/08/2024	1.481.191	%	5,332	5,294	5,351	5,33
21/08/2024	2.263.713	%	5,30	5,278	5,359	5,324
20/08/2024	1.922.210	%	5,36	5,275	5,38	5,322
19/08/2024	1.625.909	%	5,28	5,28	5,358	5,348
16/08/2024	2.221.749	%	5,298	5,246	5,336	5,274
15/08/2024	4.361.966	%	5,132	5,124	5,298	5,292
14/08/2024	3.383.985	%	5,074	5,058	5,139	5,10
13/08/2024	3.131.380	%	5,034	5,012	5,078	5,04
12/08/2024	2.515.171	%	4,979	4,9655	5,036	4,979
09/08/2024	2.560.060	%	4,982	4,937	5,02	4,953
08/08/2024	3.402.273	%	4,908	4,844	4,969	4,937
07/08/2024	5.024.206	%	4,854	4,818	4,998	4,943