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 > >>
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
01/12/2025	930.844	2,22%	48,07	48,05	49,32	49,27
28/11/2025	559.969	0,29%	48,00	47,98	48,43	48,22
27/11/2025	437.880	0,16%	48,07	47,90	48,28	48,11
26/11/2025	716.336	1,22%	47,98	47,29	48,09	47,975
25/11/2025	753.439	1,65%	46,64	46,50	47,56	47,47
24/11/2025	1.096.813	0,15%	47,47	46,605	47,47	46,77
21/11/2025	1.041.712	-1,92%	46,70	46,29	47,45	46,66
20/11/2025	1.180.076	0,15%	47,57	47,33	47,80	47,45
19/11/2025	1.093.295	1,81%	46,61	46,49	47,59	47,41
18/11/2025	1.324.863	-1,19%	46,385	46,12	47,15	46,49
17/11/2025	885.599	-3,37%	48,26	46,985	48,69	47,15
14/11/2025	806.594	-0,43%	48,52	48,24	48,94	48,69
13/11/2025	1.099.235	-1,99%	49,94	48,86	49,95	48,94
12/11/2025	1.054.769	0,14%	49,88	49,67	50,17	49,935
11/11/2025	1.343.468	3,04%	48,81	48,31	49,98	49,79
10/11/2025	865.550	2,27%	48,05	47,315	48,71	48,36
07/11/2025	642.770	-0,46%	48,00	47,19	48,04	47,315
06/11/2025	829.153	-0,52%	47,74	47,61	48,40	47,76
05/11/2025	863.434	1,59%	47,06	46,87	48,15	47,95
04/11/2025	1.424.250	-0,06%	46,88	46,09	47,62	47,19
03/11/2025	767.706	-0,77%	47,725	47,38	48,19	47,41
31/10/2025	620.271	0,19%	47,85	47,61	48,06	47,84
30/10/2025	953.280	-3,82%	48,095	47,38	49,7694	47,81
29/10/2025	905.208	-0,85%	49,60	49,11	50,04	49,7694
28/10/2025	589.226	-1,04%	50,28	49,57	50,28	49,64
27/10/2025	951.407	1,25%	49,82	49,58	50,22	50,17
24/10/2025	973.819	1,72%	49,00	48,86	49,70	49,60
23/10/2025	571.658	0,22%	48,62	48,35	48,91	48,86
22/10/2025	572.824	-1,12%	48,88	48,59	49,14	48,675
21/10/2025	538.841	0,11%	48,91	48,75	49,31	49,14
20/10/2025	549.284	1,06%	48,66	48,26	48,975	48,945
17/10/2025	803.913	0,18%	47,82	47,43	48,30	48,26
16/10/2025	895.322	0,73%	47,81	47,43	48,24	48,185
15/10/2025	861.367	0,86%	47,59	47,475	47,97	47,89
14/10/2025	828.019	-0,25%	47,16	47,10	47,63	47,49
13/10/2025	715.479	1,19%	47,26	46,98	47,75	47,54
10/10/2025	1.204.097	-0,84%	47,72	46,90	48,205	46,98
09/10/2025	1.038.714	-2,11%	48,14	47,185	48,35	47,37