BiG | O banco que entende os seus valores.

Iberdrola SA (IBE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/05/2025	2 824 877	-0,07%	15,515	15,4625	15,605	15,485
08/05/2025	3 894 392	-3,31%	15,95	15,475	16,02	15,50
07/05/2025	2 953 185	0,63%	15,965	15,91	16,0575	16,02
06/05/2025	2 881 621	0,28%	15,9625	15,895	16,0175	15,91
05/05/2025	1 998 011	1,34%	15,78	15,725	15,955	15,925
02/05/2025	4 958 098	-0,54%	15,8275	15,565	15,885	15,725
30/04/2025	5 720 680	1,18%	15,65	15,5025	15,895	15,875
29/04/2025	3 189 717	1,25%	15,645	15,52	15,755	15,71
28/04/2025	3 718 369	1,14%	15,465	15,375	15,595	15,555
25/04/2025	5 008 524	1,13%	15,42	15,2825	15,50	15,42
24/04/2025	5 409 158	0,52%	15,355	15,1875	15,475	15,2825
23/04/2025	5 918 242	-1,85%	15,70	15,075	15,74	15,255
22/04/2025	4 213 910	1,07%	15,395	15,375	15,705	15,65
17/04/2025	4 042 885	0,54%	15,35	15,2175	15,52	15,47
16/04/2025	3 096 742	1,20%	15,325	15,1875	15,395	15,3825
15/04/2025	6 317 846	1,91%	15,03	14,90	15,2075	15,1875
14/04/2025	3 601 323	1,73%	14,855	14,685	14,975	14,90
11/04/2025	4 727 690	0,89%	14,655	14,58	14,8925	14,745
10/04/2025	6 021 008	2,44%	14,255	14,165	14,71	14,58
09/04/2025	10 242 063	-1,98%	14,20	14,07	14,41	14,165
08/04/2025	10 853 238	0,59%	14,33	14,125	14,52	14,41
07/04/2025	17 329 278	-5,03%	14,785	14,12	15,10	14,345
04/04/2025	14 930 725	-3,88%	15,815	15,025	15,95	15,10
03/04/2025	9 718 660	3,19%	15,27	15,195	15,755	15,73
02/04/2025	5 223 013	0,66%	15,06	15,045	15,2475	15,195
01/04/2025	3 878 014	1,09%	14,955	14,915	15,105	15,095
31/03/2025	5 270 126	-0,22%	15,045	14,895	15,195	14,9375
28/03/2025	6 081 765	2,07%	14,785	14,715	15,00	14,9725
27/03/2025	8 206 723	1,80%	14,54	14,46	14,78	14,715
26/03/2025	4 417 354	0,17%	14,45	14,405	14,57	14,46
25/03/2025	4 997 146	1,30%	14,235	14,235	14,49	14,445
24/03/2025	4 995 877	-0,97%	14,40	14,21	14,50	14,235
21/03/2025	7 418 795	1,87%	14,195	14,15	14,45	14,38
20/03/2025	4 664 930	0,50%	14,115	14,005	14,18	14,15
19/03/2025	2 796 686	0,36%	14,06	14,035	14,115	14,075
18/03/2025	4 140 845	-0,36%	14,03	13,9275	14,085	14,035
17/03/2025	3 363 882	1,17%	13,935	13,9125	14,115	14,08
14/03/2025	4 445 922	0,14%	13,855	13,835	13,995	13,9175
13/03/2025	3 548 839	1,16%	13,74	13,72	13,93	13,91
12/03/2025	4 227 753	0,15%	13,83	13,685	13,92	13,745
11/03/2025	5 301 928	0,33%	13,825	13,715	13,96	13,74
10/03/2025	6 366 474	1,14%	13,53	13,52	13,835	13,73
07/03/2025	5 410 092	1,53%	13,46	13,375	13,6075	13,59
06/03/2025	7 113 622	-0,69%	13,37	13,21	13,4725	13,38
05/03/2025	8 065 332	-1,61%	13,615	13,4075	13,69	13,4725
04/03/2025	7 409 945	-0,40%	13,74	13,6675	13,905	13,69
03/03/2025	5 782 709	-1,01%	13,955	13,635	13,96	13,785
28/02/2025	3 570 492	0,91%	13,78	13,78	13,9575	13,92
27/02/2025	4 328 811	-1,45%	13,825	13,7475	13,9975	13,795
26/02/2025	4 066 627	0,47%	13,855	13,80	14,00	13,9975
25/02/2025	5 708 221	0,87%	13,765	13,75	13,9125	13,90
24/02/2025	4 773 512	2,46%	13,545	13,43	13,77	13,76
21/02/2025	4 459 571	0,04%	13,385	13,3125	13,46	13,43
20/02/2025	2 145 628	0,30%	13,46	13,3625	13,485	13,46
19/02/2025	4 118 209	0,38%	13,345	13,345	13,49	13,395
18/02/2025	5 353 476	-0,19%	13,35	13,3075	13,39	13,345
17/02/2025	2 669 950	-0,34%	13,355	13,31	13,41	13,38
14/02/2025	4 798 544	-0,30%	13,355	13,345	13,46	13,41
13/02/2025	4 378 173	1,13%	13,305	13,24	13,455	13,44
12/02/2025	4 968 930	-0,11%	13,40	13,245	13,505	13,295
11/02/2025	6 955 801	-1,48%	13,5775	13,32	13,585	13,335
10/02/2025	3 135 699	0,44%	13,525	13,4775	13,615	13,54
07/02/2025	5 977 648	-0,63%	13,58	13,41	13,615	13,51
06/02/2025	4 999 476	-1,22%	13,81	13,575	13,8775	13,59
05/02/2025	2 651 306	0,40%	13,685	13,65	13,795	13,7625
04/02/2025	4 144 415	1,00%	13,505	13,475	13,73	13,72
03/02/2025	3 224 245	-0,37%	13,565	13,50	13,705	13,555
31/01/2025	2 662 647	-0,37%	13,72	13,575	13,74	13,62
30/01/2025	2 875 335	0,92%	13,5875	13,535	13,725	13,69
29/01/2025	2 675 108	-0,26%	13,55	13,435	13,585	13,535
28/01/2025	4 307 296	0,86%	13,37	13,31	13,62	13,575
27/01/2025	7 377 310	1,75%	13,17	13,135	13,4975	13,42
24/01/2025	3 955 023	-0,10%	13,225	13,005	13,225	13,135
23/01/2025	3 570 563	0,11%	13,205	13,12	13,25	13,1675
22/01/2025	6 105 547	-1,18%	13,305	13,14	13,3525	13,18
21/01/2025	4 986 208	0,64%	13,185	13,08	13,3575	13,3525
20/01/2025	3 035 705	-0,34%	13,295	13,185	13,30	13,245
17/01/2025	5 068 518	0,45%	13,28	13,24	13,395	13,29
16/01/2025	4 869 239	0,00%	13,225	13,13	13,27	13,24
15/01/2025	6 139 799	1,07%	13,145	13,0825	13,28	13,27
14/01/2025	4 919 660	0,00%	13,145	13,065	13,16	13,125
13/01/2025	4 841 459	-0,47%	13,075	13,015	13,1875	13,125
09/01/2025	3 409 598	0,51%	13,73	13,1875	13,82	13,1875
08/01/2025	4 952 852	-0,44%	13,665	13,5075	13,745	13,6825
07/01/2025	4 530 856	-0,44%	13,805	13,69	13,8725	13,745
06/01/2025	5 385 967	0,35%	13,695	13,605	13,805	13,77
03/01/2025	3 456 524	1,25%	13,585	13,58	13,775	13,7575
02/01/2025	3 441 295	1,84%	13,34	13,33	13,5975	13,58
31/12/2024	0	0,83%	13,25	13,225	13,355	13,335
30/12/2024	2 940 757	0,42%	13,175	13,14	13,30	13,225
27/12/2024	3 122 865	0,34%	13,085	13,005	13,16	13,16
26/12/2024	0	0,27%	13,105	13,08	13,15	13,12
24/12/2024	0	0,27%	13,105	13,08	13,15	13,085
23/12/2024	2 749 297	0,08%	13,035	13,005	13,13	13,085
20/12/2024	5 105 104	0,62%	12,945	12,86	13,07	13,07
19/12/2024	5 311 165	-1,63%	12,995	12,9125	13,195	12,97
18/12/2024	0	-0,04%	13,23	13,135	13,2775	13,195
17/12/2024	3 828 313	0,00%	13,165	13,0925	13,2325	13,20
16/12/2024	2 965 927	0,42%	13,115	13,11	13,225	13,20
13/12/2024	3 309 701	-0,44%	13,185	13,13	13,24	13,13