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 > >>
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
25/03/2026	1.047.459	1,14%	50,64	49,95	50,80	50,52
24/03/2026	786.557	-0,76%	50,38	49,43	50,62	49,95
23/03/2026	2.038.445	0,00%	50,03	49,23	51,94	50,18
20/03/2026	1.275.247	-0,64%	50,42	50,06	51,24	50,10
19/03/2026	1.572.152	-1,86%	50,76	50,00	51,76	50,42
18/03/2026	1.434.761	0,54%	51,56	51,12	52,12	51,76
17/03/2026	673.577	-0,56%	51,56	51,40	52,29	51,66
16/03/2026	993.049	-0,70%	51,68	51,14	52,02	51,69
13/03/2026	1.176.189	-2,42%	52,04	50,95	52,90	51,82
12/03/2026	2.031.180	-0,17%	52,90	51,88	53,18	52,90
11/03/2026	2.736.693	1,23%	55,06	52,10	55,24	52,99
10/03/2026	2.117.922	3,07%	51,93	50,90	52,51	52,10
09/03/2026	1.572.632	-1,95%	50,08	49,82	51,81	50,90
06/03/2026	1.398.833	-2,08%	53,38	51,58	53,40	51,81
05/03/2026	1.160.086	-0,79%	54,84	52,80	54,84	52,98
04/03/2026	1.817.226	3,17%	51,48	51,08	53,54	53,44
03/03/2026	2.170.121	-4,15%	53,80	51,38	54,04	51,80
02/03/2026	1.746.677	-4,73%	53,62	53,50	56,72	54,04
27/02/2026	819.274	-1,05%	57,50	56,23	57,96	56,72
26/02/2026	693.767	0,77%	57,03	56,76	57,49	57,42
25/02/2026	1.100.898	-1,42%	57,66	56,58	57,90	57,00
24/02/2026	698.266	0,30%	57,40	57,16	58,09	57,68
23/02/2026	585.035	-0,28%	57,57	57,16	57,89	57,37
20/02/2026	662.431	-0,14%	58,04	57,19	58,08	57,60
19/02/2026	502.970	0,45%	57,80	57,50	58,28	57,74
18/02/2026	517.093	1,05%	57,14	56,82	57,86	57,66
17/02/2026	599.523	0,49%	56,88	56,76	57,43	57,16
16/02/2026	566.263	-0,77%	57,00	56,41	57,24	56,76
13/02/2026	823.873	-0,52%	58,00	56,90	58,02	57,24
12/02/2026	790.316	0,88%	57,21	56,96	57,62	57,36
11/02/2026	717.987	0,04%	56,82	56,38	57,08	56,96
10/02/2026	605.445	-0,78%	57,84	56,85	57,85	56,98
09/02/2026	631.871	0,72%	57,10	56,54	57,42	57,39
06/02/2026	960.025	0,81%	56,08	55,70	57,14	57,01
05/02/2026	1.084.463	-0,04%	58,08	56,36	58,12	56,68
04/02/2026	1.020.324	3,34%	54,76	54,76	56,78	56,72
03/02/2026	665.154	-1,30%	55,68	54,51	55,68	54,77
02/02/2026	748.135	1,06%	55,08	54,92	55,85	55,48
30/01/2026	649.287	1,65%	54,04	54,02	55,19	54,92
29/01/2026	778.176	-0,06%	54,04	53,80	54,58	54,11
28/01/2026	742.895	-0,44%	54,40	54,08	54,79	54,13
27/01/2026	980.523	0,06%	54,36	53,82	54,44	54,36
26/01/2026	708.885	-0,88%	55,00	54,26	55,04	54,39
23/01/2026	942.015	-0,79%	55,36	54,77	55,44	54,82
22/01/2026	805.634	0,00%	55,88	54,88	55,88	55,44
21/01/2026	790.492	0,14%	55,54	55,14	55,88	55,44
20/01/2026	708.551	-0,95%	55,50	55,20	56,03	55,38
19/01/2026	599.436	0,31%	55,08	55,05	56,20	56,03
16/01/2026	913.931	0,13%	55,51	55,24	56,08	55,79
15/01/2026	1.322.689	-1,45%	56,00	55,00	56,48	55,79
14/01/2026	1.045.690	-1,52%	57,70	56,26	57,71	56,48
13/01/2026	654.034	-0,14%	57,32	56,86	57,70	57,13
12/01/2026	721.386	1,27%	56,52	56,48	57,30	57,20
09/01/2026	1.189.039	-0,28%	56,70	56,08	56,96	56,50
08/01/2026	1.161.490	-0,77%	57,00	56,06	57,26	56,62
07/01/2026	1.069.897	0,07%	57,60	56,69	57,75	57,22
06/01/2026	1.063.566	1,68%	55,94	55,49	57,18	57,16
05/01/2026	558.387	-0,07%	56,54	55,66	56,72	56,10
02/01/2026	564.416	-0,46%	56,47	55,92	56,68	56,26
31/12/2025	118.761	-0,58%	56,40	56,30	56,67	56,52
30/12/2025	376.025	0,82%	56,10	56,10	56,70	56,67
29/12/2025	375.040	0,14%	55,94	55,92	56,40	56,16
24/12/2025	122.286	0,21%	56,12	56,02	56,32	56,14
23/12/2025	525.600	-0,20%	56,04	55,94	56,36	56,02
22/12/2025	702.305	0,61%	55,54	55,34	56,38	56,23
19/12/2025	1.179.206	-1,14%	56,44	55,59	56,50	55,82
18/12/2025	1.667.148	2,69%	55,08	54,73	56,38	56,28
17/12/2025	880.998	0,48%	54,67	54,50	54,88	54,73
16/12/2025	1.248.853	-0,53%	54,63	54,34	55,04	54,54
15/12/2025	1.532.090	-1,83%	56,00	54,32	56,06	54,85
12/12/2025	1.460.117	1,09%	55,32	55,16	56,09	55,62
11/12/2025	814.359	1,06%	54,88	54,50	56,16	55,16
10/12/2025	931.628	0,81%	54,16	54,12	54,87	54,50
09/12/2025	1.075.746	0,71%	53,95	53,28	54,30	54,26
08/12/2025	958.616	-1,77%	54,88	53,82	55,00	53,92
05/12/2025	1.236.855	0,04%	54,94	54,38	55,23	54,87
04/12/2025	1.321.198	2,54%	53,50	53,24	54,88	54,84
03/12/2025	3.280.770	9,76%	51,46	48,67	54,10	53,48
02/12/2025	1.750.758	-0,41%	49,34	48,44	49,87	48,67