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 >
11/12/2024	4 147 767	-0,38%	13,255	13,175	13,3025	13,195
10/12/2024	4 420 864	-0,26%	13,28	13,2225	13,35	13,255
09/12/2024	3 483 562	-1,26%	13,445	13,255	13,445	13,30
06/12/2024	2 489 373	-0,63%	13,495	13,425	13,5625	13,445
05/12/2024	2 549 281	0,58%	13,435	13,43	13,55	13,53
04/12/2024	3 273 417	-1,20%	13,50	13,41	13,595	13,4325
03/12/2024	3 592 044	0,26%	13,485	13,4825	13,615	13,595
02/12/2024	3 634 502	0,07%	13,365	13,345	13,605	13,495
29/11/2024	2 764 101	0,00%	13,405	13,365	13,515	13,50
28/11/2024	2 546 906	0,28%	13,465	13,37	13,51	13,49
27/11/2024	3 550 512	0,41%	13,38	13,2875	13,475	13,4425
26/11/2024	6 246 354	-1,29%	13,385	13,3325	13,54	13,42
25/11/2024	3 966 317	-0,11%	13,635	13,535	13,66	13,55
22/11/2024	7 153 020	1,99%	13,37	13,3525	13,5925	13,565
21/11/2024	3 300 895	-0,24%	13,375	13,2925	13,44	13,32
20/11/2024	2 942 511	-0,26%	13,45	13,30	13,50	13,3575
19/11/2024	4 367 323	0,54%	13,355	13,265	13,4425	13,385
18/11/2024	2 938 923	-0,52%	13,415	13,23	13,445	13,3275
15/11/2024	3 623 537	0,49%	13,345	13,3075	13,485	13,40
14/11/2024	3 419 064	1,35%	13,26	13,145	13,37	13,325
13/11/2024	3 996 085	0,00%	13,12	13,12	13,255	13,1925
12/11/2024	4 162 763	-1,05%	13,225	13,18	13,3125	13,205
11/11/2024	2 953 288	1,04%	13,355	13,275	13,42	13,325
08/11/2024	4 217 659	0,59%	13,13	13,12	13,29	13,2275
07/11/2024	5 392 903	-0,87%	13,165	13,095	13,215	13,1325
06/11/2024	13 094 456	-4,39%	13,375	13,09	13,63	13,225
05/11/2024	2 553 858	0,18%	13,72	13,715	13,83	13,77
04/11/2024	3 402 280	-0,80%	13,76	13,72	13,875	13,745
01/11/2024	2 758 635	1,01%	13,635	13,635	13,85	13,83
31/10/2024	5 737 319	-1,02%	13,695	13,61	13,82	13,6875
30/10/2024	3 596 743	-1,29%	13,865	13,75	13,915	13,785
29/10/2024	3 450 934	-1,28%	14,14	13,9075	14,16	13,94
28/10/2024	2 724 622	1,30%	14,02	13,965	14,10	14,09
25/10/2024	2 904 465	-0,29%	13,965	13,89	14,02	13,89
24/10/2024	3 002 055	0,14%	14,035	13,99	14,165	13,99
23/10/2024	3 601 712	1,52%	14,03	13,93	14,15	14,005
22/10/2024	6 225 436	-1,28%	13,955	13,635	13,9725	13,83
21/10/2024	2 511 608	0,50%	13,96	13,855	14,05	14,015
18/10/2024	4 274 570	-0,78%	13,96	13,865	14,005	13,98
17/10/2024	3 243 581	-0,99%	14,195	14,07	14,2575	14,10
16/10/2024	4 278 614	0,39%	14,14	13,985	14,2375	14,21
15/10/2024	4 730 303	1,66%	13,895	13,8875	14,195	14,12
14/10/2024	2 223 650	1,43%	13,66	13,645	13,845	13,84
11/10/2024	1 606 257	0,52%	13,525	13,51	13,655	13,64
10/10/2024	4 727 888	-1,78%	13,72	13,495	13,78	13,55
09/10/2024	2 207 584	0,51%	13,7425	13,68	13,79	13,775
08/10/2024	4 448 701	1,29%	13,50	13,485	13,71	13,70
07/10/2024	3 918 096	-0,52%	13,56	13,505	13,625	13,525
04/10/2024	6 586 459	-0,64%	13,66	13,345	13,72	13,575
03/10/2024	4 241 738	0,40%	13,65	13,6275	13,79	13,6575
02/10/2024	5 548 891	-1,69%	13,90	13,61	13,915	13,635
01/10/2024	3 260 810	-0,04%	13,86	13,82	13,95	13,875
30/09/2024	5 019 005	0,74%	13,715	13,715	13,9175	13,915
27/09/2024	3 899 979	0,22%	13,63	13,625	13,82	13,7875
26/09/2024	4 816 483	0,33%	13,75	13,61	13,79	13,685
25/09/2024	3 081 979	0,00%	13,505	13,495	13,82	13,64
24/09/2024	4 704 428	-0,73%	13,735	13,48	13,735	13,635
23/09/2024	3 874 159	1,18%	13,58	13,565	13,7575	13,735
20/09/2024	6 157 432	1,31%	13,335	13,3325	13,625	13,58
19/09/2024	8 591 488	-1,58%	13,63	13,34	13,64	13,385
18/09/2024	6 039 404	%	13,7225	13,4775	13,7575	13,565
17/09/2024	5 305 432	%	13,635	13,595	13,80	13,715
16/09/2024	2 658 243	%	13,445	13,42	13,5475	13,5325
13/09/2024	3 444 474	%	13,44	13,35	13,46	13,405
12/09/2024	4 682 628	%	13,415	13,26	13,435	13,295
11/09/2024	4 240 685	%	13,35	13,27	13,405	13,36
10/09/2024	5 753 130	%	13,325	13,3075	13,47	13,34
09/09/2024	4 670 368	%	13,145	13,145	13,38	13,33
06/09/2024	4 231 163	%	13,105	13,065	13,24	13,155
05/09/2024	6 299 849	%	12,985	12,965	13,19	13,145
04/09/2024	3 662 529	%	12,855	12,845	13,015	12,955
03/09/2024	2 046 091	%	12,875	12,835	12,92	12,885
02/09/2024	1 675 273	%	12,78	12,7625	12,87	12,865
30/08/2024	3 304 876	%	12,77	12,77	12,885	12,825
29/08/2024	2 756 736	%	12,7725	12,72	12,8275	12,74
28/08/2024	2 358 417	%	12,66	12,655	12,7825	12,77
27/08/2024	3 113 925	%	12,735	12,625	12,785	12,69
26/08/2024	1 398 854	%	12,67	12,655	12,745	12,72
23/08/2024	2 157 130	%	12,63	12,60	12,725	12,695
22/08/2024	1 948 471	%	12,555	12,555	12,66	12,60
21/08/2024	2 620 210	%	12,52	12,48	12,6275	12,54
20/08/2024	2 149 416	%	12,55	12,375	12,565	12,525
19/08/2024	4 315 848	%	12,41	12,40	12,56	12,55
16/08/2024	2 051 019	%	12,315	12,27	12,37	12,35
15/08/2024	2 768 708	%	12,365	12,245	12,38	12,295
14/08/2024	2 128 540	%	12,275	12,195	12,315	12,30
13/08/2024	2 618 922	%	12,145	12,1275	12,2525	12,27
12/08/2024	2 500 858	%	12,09	12,03	12,13	12,08
09/08/2024	2 393 960	%	12,04	11,975	12,09	12,075
08/08/2024	3 043 758	%	12,115	12,015	12,135	12,06
07/08/2024	3 890 471	%	11,975	11,90	12,135	12,125
06/08/2024	7 084 010	%	11,84	11,705	11,9775	11,925
05/08/2024	6 941 743	%	12,305	11,97	12,40	11,975
02/08/2024	9 056 665	%	12,13	12,12	12,485	12,35
01/08/2024	3 605 893	%	12,16	12,0725	12,25	12,155
31/07/2024	2 221 654	%	12,255	12,135	12,265	12,155
30/07/2024	2 470 241	%	12,225	12,065	12,24	12,175
29/07/2024	2 477 507	%	12,255	12,155	12,34	12,19
26/07/2024	2 935 566	%	12,125	12,025	12,2175	12,21
25/07/2024	4 483 851	%	11,98	11,98	12,17	12,145