BiG | O banco que entende os seus valores.

Inditex SA (ITX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	362.791	1,12%	56,36	56,23	57,18	57,16
17/08/2026	344.149	-2,15%	57,60	56,36	57,64	56,43
14/08/2026	256.588	-0,57%	57,90	57,40	58,22	57,60
13/08/2026	302.628	0,19%	57,88	57,77	58,54	57,93
12/08/2026	336.975	-1,63%	58,86	57,69	58,88	57,77
11/08/2026	297.535	-0,44%	58,78	58,78	59,43	58,86
10/08/2026	311.309	0,66%	58,73	58,38	59,16	59,14
07/08/2026	448.638	-0,17%	58,78	58,62	59,12	58,71
06/08/2026	573.295	0,62%	58,70	58,44	59,30	58,76
05/08/2026	739.345	0,14%	58,32	57,96	59,02	58,44
04/08/2026	606.763	0,35%	58,06	57,10	58,44	58,42
03/08/2026	583.701	2,12%	56,88	56,56	58,26	57,98
31/07/2026	541.286	-1,47%	57,53	56,24	57,66	56,56
30/07/2026	700.427	2,35%	56,08	56,08	57,48	57,28
29/07/2026	935.015	-0,84%	57,14	55,20	57,32	56,16
28/07/2026	721.836	1,97%	55,90	55,68	57,00	56,94
27/07/2026	681.641	1,65%	55,50	54,58	56,54	55,72
24/07/2026	412.687	1,30%	53,60	53,52	54,60	54,58
23/07/2026	705.024	-1,39%	54,30	53,70	54,92	53,76
22/07/2026	484.180	1,02%	53,90	53,74	54,80	54,62
21/07/2026	503.856	1,14%	53,38	53,09	54,12	54,05
20/07/2026	442.777	-0,71%	53,26	53,18	53,98	53,49
17/07/2026	761.501	-0,39%	53,82	53,46	54,28	53,82
16/07/2026	682.070	0,31%	54,02	53,34	54,28	53,95
15/07/2026	801.247	0,93%	53,48	52,90	54,14	54,11
14/07/2026	937.128	-2,01%	53,94	52,96	54,82	53,58
13/07/2026	345.712	-0,51%	54,73	54,44	55,21	54,82
10/07/2026	358.178	-1,15%	55,62	54,96	55,82	55,10
09/07/2026	677.129	2,50%	54,92	54,05	55,63	55,60
08/07/2026	1.141.572	-4,41%	56,28	54,02	56,66	54,05
07/07/2026	536.724	0,64%	56,28	56,08	57,08	56,66
06/07/2026	589.675	-2,24%	57,26	55,98	57,72	56,08
03/07/2026	380.169	1,01%	56,78	56,14	57,26	57,26
02/07/2026	847.704	1,54%	55,63	55,54	56,84	56,63
01/07/2026	830.065	1,03%	55,22	54,70	55,84	55,82
30/06/2026	608.708	-0,67%	55,50	54,82	55,68	55,17
29/06/2026	753.203	-1,05%	55,98	54,60	56,06	55,49
26/06/2026	591.932	-1,37%	56,38	55,57	56,84	55,99
25/06/2026	718.610	1,42%	55,93	55,42	56,85	56,78
24/06/2026	519.857	1,16%	54,98	54,92	55,79	55,73
23/06/2026	733.664	-0,24%	55,07	54,80	55,30	55,14
19/06/2026	626.334	-0,85%	56,24	55,29	56,38	55,29
18/06/2026	696.939	0,02%	56,45	55,65	56,50	56,22
17/06/2026	939.975	0,91%	55,92	55,78	56,50	56,49
16/06/2026	624.154	-1,24%	56,60	55,92	56,64	55,93
15/06/2026	756.432	1,00%	56,82	56,08	57,32	56,64
12/06/2026	1.084.221	0,90%	56,26	55,44	57,00	56,08
11/06/2026	945.540	0,38%	54,79	54,71	56,13	55,44
10/06/2026	1.034.329	-1,11%	56,00	54,84	56,06	55,11
09/06/2026	1.136.292	1,79%	54,68	54,40	56,20	55,64
08/06/2026	792.708	-1,09%	55,13	54,24	55,16	54,72
05/06/2026	1.223.887	2,00%	54,93	53,92	55,90	55,16
04/06/2026	1.082.924	0,33%	54,12	53,75	54,94	53,92
03/06/2026	2.014.504	1,29%	54,98	52,78	55,82	53,88
02/06/2026	1.111.790	0,42%	52,84	52,46	53,77	52,78
01/06/2026	991.295	-1,68%	53,09	52,36	54,04	52,46
29/05/2026	1.236.121	-0,78%	54,04	53,30	54,15	53,58
28/05/2026	1.214.036	1,55%	52,96	52,66	54,10	53,72
27/05/2026	1.303.051	3,11%	51,64	51,40	53,20	52,94
26/05/2026	424.701	-0,85%	51,60	51,16	51,78	51,40
25/05/2026	406.212	1,57%	51,28	50,98	51,88	51,78
22/05/2026	607.254	0,63%	51,08	50,46	51,14	50,98
21/05/2026	683.053	-0,51%	50,74	49,86	50,86	50,46
20/05/2026	805.450	1,84%	49,74	49,255	51,02	50,64
19/05/2026	750.010	-0,52%	50,36	49,82	50,66	49,825
18/05/2026	867.092	1,64%	48,75	48,74	50,34	50,08
15/05/2026	546.741	0,45%	48,95	48,78	49,575	49,35
14/05/2026	501.619	0,39%	49,59	49,07	49,66	49,26
13/05/2026	1.264.242	0,80%	48,65	48,29	49,17	49,07
12/05/2026	1.218.590	-2,96%	49,48	48,48	49,96	48,66
11/05/2026	1.057.511	-2,58%	51,24	49,84	51,26	49,96
08/05/2026	839.153	-2,08%	52,06	51,16	52,41	51,24
07/05/2026	1.086.281	0,27%	53,04	52,34	53,38	52,41
06/05/2026	1.495.512	4,01%	50,89	50,42	53,28	52,54
05/05/2026	913.816	2,38%	49,235	49,16	50,50	50,42
04/05/2026	966.749	-2,55%	51,02	49,15	51,02	49,27
30/04/2026	820.564	0,14%	50,10	49,91	50,84	50,68
29/04/2026	525.482	-2,54%	51,02	50,16	51,96	50,51
28/04/2026	500.695	-0,90%	52,57	51,86	52,62	51,96
27/04/2026	441.394	-0,17%	53,86	52,30	53,86	52,33
24/04/2026	591.947	-1,43%	52,87	52,15	53,32	52,46
23/04/2026	941.952	1,12%	52,62	52,53	53,84	53,32
22/04/2026	457.778	-2,10%	53,94	52,76	54,20	52,93
21/04/2026	701.016	-0,99%	54,46	53,90	55,07	54,20
20/04/2026	699.610	-1,09%	54,30	54,11	54,92	54,44
17/04/2026	960.704	3,54%	53,30	53,00	55,24	54,92
16/04/2026	659.796	0,63%	53,20	52,77	53,50	53,14
15/04/2026	864.177	-0,51%	53,16	52,38	53,38	52,77
14/04/2026	835.668	0,38%	53,24	52,80	53,52	53,09
13/04/2026	602.377	-1,65%	53,26	52,48	53,81	52,86
10/04/2026	951.444	2,00%	53,30	52,94	54,40	53,81
09/04/2026	811.310	0,76%	52,62	52,39	53,38	52,94
08/04/2026	1.793.070	5,13%	53,76	50,45	53,82	52,98
07/04/2026	1.426.323	-0,63%	50,58	50,17	51,82	50,45
02/04/2026	1.083.386	-1,13%	50,04	49,885	51,38	50,50
01/04/2026	925.609	4,26%	50,40	49,26	51,38	51,38
31/03/2026	930.043	-0,23%	49,67	49,24	49,76	49,26
30/03/2026	1.097.041	-0,26%	49,445	49,06	50,04	49,355
27/03/2026	1.466.158	-1,98%	50,48	48,97	50,52	49,57
26/03/2026	1.086.577	-0,08%	50,18	49,96	51,07	50,50