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 > >>
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
08/10/2025	1.542.945	-1,42%	48,57	47,96	48,86	48,34
07/10/2025	1.514.872	0,70%	48,41	48,33	49,10	48,76
06/10/2025	1.090.970	-0,31%	48,49	48,20	48,95	48,41
03/10/2025	1.005.820	0,90%	48,14	47,92	48,655	48,49
02/10/2025	1.516.585	-0,50%	48,11	47,80	48,55	47,92
01/10/2025	1.890.840	2,20%	46,97	46,75	48,07	48,04
30/09/2025	1.784.206	2,67%	45,72	45,615	46,99	46,965
29/09/2025	1.190.619	0,97%	45,53	45,29	45,87	45,75
26/09/2025	1.368.914	2,07%	44,56	44,39	45,375	45,31
25/09/2025	1.059.752	-0,11%	44,55	44,37	44,87	44,39
24/09/2025	1.307.930	-1,47%	44,83	44,34	45,00	44,53
23/09/2025	972.214	-0,49%	45,29	44,65	45,34	45,00
22/09/2025	1.011.162	-2,49%	45,81	45,00	46,15	45,13
19/09/2025	1.583.933	-0,33%	45,93	45,90	46,32	46,15
18/09/2025	1.043.174	0,61%	45,81	45,49	46,175	46,06
17/09/2025	1.455.946	0,61%	45,99	45,445	46,33	45,77
16/09/2025	1.389.981	-2,33%	46,46	45,38	46,54	45,445
15/09/2025	1.661.070	0,65%	46,29	46,06	46,545	46,46
12/09/2025	1.787.895	-0,45%	46,59	45,74	46,59	46,10
11/09/2025	2.761.089	2,81%	45,56	45,365	46,64	46,41
10/09/2025	2.972.809	6,79%	45,20	42,54	45,92	45,365
09/09/2025	1.589.507	-0,50%	42,87	42,505	43,39	42,54
08/09/2025	826.895	2,18%	42,00	41,955	42,87	42,865
05/09/2025	1.024.584	-1,19%	42,79	41,86	42,79	41,955
04/09/2025	781.836	1,19%	42,32	42,17	42,935	42,575
03/09/2025	1.116.927	2,01%	41,49	41,365	42,24	42,17
02/09/2025	1.398.388	-1,92%	42,04	41,24	42,175	41,39
01/09/2025	614.091	-0,63%	42,30	41,93	42,50	42,045
29/08/2025	860.291	-2,79%	43,30	42,20	43,41	42,31
28/08/2025	788.081	-0,41%	43,675	43,335	43,83	43,41
27/08/2025	563.184	-0,10%	43,42	43,355	43,72	43,54
26/08/2025	616.073	-0,37%	43,31	43,31	43,98	43,585
25/08/2025	409.166	-1,10%	43,91	43,58	44,105	43,62
22/08/2025	525.592	1,51%	43,31	43,31	44,17	44,105
21/08/2025	670.977	-1,13%	43,77	43,03	43,85	43,355
20/08/2025	777.662	-0,40%	43,65	43,48	43,995	43,85
19/08/2025	667.918	0,50%	43,75	43,62	44,22	43,995
18/08/2025	485.927	0,65%	43,69	43,37	43,70	43,62
15/08/2025	946.848	0,58%	43,48	43,07	43,71	43,40
14/08/2025	777.084	1,35%	42,76	42,685	43,34	43,23
13/08/2025	1.018.003	1,07%	42,35	42,21	42,69	42,685
12/08/2025	503.835	0,06%	42,53	41,90	42,53	42,21
11/08/2025	513.859	-1,59%	43,06	42,22	43,06	42,245
08/08/2025	643.825	1,33%	42,51	42,23	42,92	42,90
07/08/2025	1.013.480	2,30%	41,76	41,38	42,355	42,23
06/08/2025	823.125	0,70%	41,44	41,14	41,57	41,38
05/08/2025	1.070.353	-0,12%	41,415	40,99	41,63	41,24
04/08/2025	1.010.836	0,27%	41,00	40,84	41,36	41,33
01/08/2025	1.857.981	-2,54%	42,00	41,12	42,20	41,25
31/07/2025	1.290.721	-2,42%	43,06	41,91	43,19	42,20
30/07/2025	1.366.391	-0,90%	43,21	42,80	43,32	42,95
29/07/2025	1.268.415	0,49%	43,13	43,09	43,73	43,23
28/07/2025	894.435	-0,32%	43,78	43,03	43,81	43,12
25/07/2025	1.360.326	0,65%	43,06	42,72	43,395	43,36
24/07/2025	1.465.458	0,42%	43,39	42,86	43,695	43,11
23/07/2025	1.786.339	2,28%	42,26	41,945	43,39	42,86
22/07/2025	877.713	0,25%	41,92	41,80	42,08	41,945
21/07/2025	883.959	0,20%	42,085	41,84	42,20	41,935
18/07/2025	1.507.248	-0,59%	42,44	41,925	42,575	41,955
17/07/2025	1.490.395	0,83%	42,07	41,97	42,41	42,32
16/07/2025	1.258.971	-0,43%	42,00	41,84	42,30	41,97
15/07/2025	1.840.031	-2,03%	42,73	41,89	42,83	42,04