BiG | O banco que entende os seus valores.

Grifols SA (GRF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	580 471	0,05%	9,978	9,883	10,0525	10,05
21/10/2026	473 013	-0,94%	10,125	9,968	10,145	10,045
20/10/2026	358 085	1,25%	10,12	10,015	10,225	10,14
19/10/2026	271 634	-1,11%	10,14	9,922	10,145	10,015
16/10/2026	299 035	0,52%	10,0825	10,05	10,225	10,1275
15/10/2026	679 741	2,56%	9,827	9,824	10,135	10,075
14/10/2026	454 131	0,64%	9,814	9,762	9,92	9,824
13/10/2026	813 677	-2,67%	10,075	9,752	10,08	9,762
12/10/2026	188 200	1,34%	9,974	9,897	10,08	10,03
09/10/2026	291 373	1,99%	9,798	9,704	9,996	9,897
08/10/2026	278 458	-2,60%	9,914	9,684	9,942	9,704
07/10/2026	361 490	0,87%	9,868	9,828	9,978	9,942
06/10/2026	479 959	2,16%	9,764	9,648	10,03	9,856
05/10/2026	233 547	0,88%	9,551	9,551	9,674	9,648
02/10/2026	325 602	-0,75%	9,57	9,48	9,698	9,564
01/10/2026	241 451	0,25%	9,476	9,409	9,724	9,606
30/09/2026	408 830	0,36%	9,52	9,476	9,714	9,574
29/09/2026	261 551	-2,59%	9,794	9,49	9,836	9,516
28/09/2026	560 467	1,54%	9,652	9,594	9,764	9,742
25/09/2026	333 228	2,02%	9,411	9,399	9,648	9,594
24/09/2026	486 512	-0,09%	9,244	9,232	9,424	9,404
23/09/2026	186 463	-2,89%	9,654	9,41	9,692	9,412
22/09/2026	348 340	0,79%	9,598	9,526	9,71	9,692
21/09/2026	394 686	0,74%	9,568	9,492	9,654	9,616
18/09/2026	421 745	-1,39%	9,667	9,53	9,72	9,545
17/09/2026	326 384	1,66%	9,608	9,514	9,714	9,676
16/09/2026	294 686	-0,87%	9,688	9,516	9,688	9,518
15/09/2026	418 342	-0,28%	9,644	9,472	9,693	9,644
14/09/2026	224 056	-1,55%	9,739	9,664	9,846	9,693
11/09/2026	221 988	0,02%	9,824	9,797	9,921	9,816
10/09/2026	232 008	-0,85%	9,961	9,792	9,994	9,814
09/09/2026	296 154	-1,17%	9,882	9,868	10,015	9,898
08/09/2026	392 068	1,81%	9,848	9,818	10,065	10,015
07/09/2026	128 018	-0,24%	9,795	9,744	9,842	9,818
04/09/2026	209 046	-0,64%	9,934	9,842	10,01	9,842
03/09/2026	285 363	0,87%	9,936	9,872	10,115	9,958
02/09/2026	233 767	-0,40%	9,892	9,752	9,924	9,872
01/09/2026	246 190	0,63%	9,822	9,762	9,988	9,912
31/08/2026	132 853	-1,07%	9,95	9,816	9,956	9,85
28/08/2026	155 316	-1,03%	10,085	9,914	10,09	9,956
27/08/2026	231 952	-0,25%	10,03	9,962	10,085	10,06
26/08/2026	285 206	0,85%	10,055	10,00	10,17	10,085
25/08/2026	144 028	1,26%	9,908	9,876	10,065	10,00
24/08/2026	151 154	-0,32%	9,868	9,808	9,912	9,876
21/08/2026	207 719	-0,98%	10,00	9,898	10,03	9,912
20/08/2026	218 773	-0,69%	10,10	9,943	10,145	10,01
19/08/2026	206 466	3,00%	9,738	9,654	10,155	10,08
18/08/2026	339 373	-0,39%	9,788	9,625	9,824	9,786
17/08/2026	330 987	-0,61%	9,752	9,685	9,854	9,794
14/08/2026	219 682	-2,96%	10,17	9,852	10,1925	9,854
13/08/2026	267 218	0,84%	10,11	10,07	10,165	10,155
12/08/2026	334 013	-0,45%	10,085	10,015	10,12	10,07
11/08/2026	288 304	1,15%	9,99	9,964	10,195	10,12
10/08/2026	176 740	-1,23%	10,21	10,005	10,21	10,005
07/08/2026	230 880	0,69%	10,095	10,075	10,185	10,13
06/08/2026	585 598	-1,03%	10,2375	10,05	10,275	10,105
05/08/2026	295 035	0,39%	10,275	10,16	10,325	10,21
04/08/2026	456 566	1,14%	10,0875	10,035	10,285	10,17
03/08/2026	638 520	0,10%	10,095	9,919	10,1175	10,055
31/07/2026	956 507	-4,42%	10,385	9,964	10,425	10,045
30/07/2026	948 798	0,43%	10,385	10,335	10,6125	10,425
29/07/2026	1 830 619	3,75%	10,20	10,005	10,815	10,38
28/07/2026	638 796	1,45%	9,888	9,818	10,075	10,005
27/07/2026	555 188	2,52%	9,778	9,604	9,915	9,862
24/07/2026	577 459	2,05%	9,462	9,384	9,606	9,604
23/07/2026	566 868	-3,70%	9,746	9,396	9,773	9,411
22/07/2026	709 128	1,95%	9,564	9,524	9,82	9,773
21/07/2026	810 410	1,60%	9,456	9,388	9,568	9,556
20/07/2026	1 073 142	3,59%	9,08	9,076	9,416	9,406
17/07/2026	533 895	-0,59%	9,086	9,014	9,151	9,08
16/07/2026	959 781	1,77%	9,014	8,948	9,178	9,134
15/07/2026	508 234	1,55%	8,84	8,752	9,027	8,975
14/07/2026	507 586	-0,50%	8,838	8,768	8,882	8,838
13/07/2026	415 675	-0,50%	8,926	8,861	8,953	8,882
10/07/2026	355 465	-0,94%	9,035	8,89	9,078	8,927
09/07/2026	329 607	0,22%	9,07	8,952	9,07	8,988
08/07/2026	522 515	-0,68%	9,028	8,898	9,142	8,972
07/07/2026	590 101	-0,24%	9,075	9,018	9,146	9,062
06/07/2026	225 801	-0,20%	9,112	8,962	9,15	9,066
03/07/2026	177 570	-0,31%	9,148	9,078	9,18	9,084
02/07/2026	410 001	2,18%	8,914	8,914	9,169	9,112
01/07/2026	680 519	-0,09%	8,969	8,792	8,988	8,918
30/06/2026	535 097	-0,91%	9,017	8,893	9,054	8,926
29/06/2026	481 626	-0,79%	9,146	9,008	9,17	9,042
26/06/2026	626 428	0,30%	9,09	8,95	9,122	9,114
25/06/2026	417 147	1,49%	9,03	8,945	9,15	9,087
24/06/2026	310 948	0,20%	8,995	8,902	9,002	8,954
23/06/2026	502 873	-0,77%	8,976	8,925	9,064	8,972
22/06/2026	1 497 494	-0,83%	9,06	8,976	9,084	9,042
19/06/2026	2 982 386	1,22%	9,05	9,01	9,17	9,102
18/06/2026	620 303	-0,20%	9,022	8,907	9,11	8,992
17/06/2026	499 246	-0,20%	9,072	8,922	9,079	9,026
16/06/2026	777 812	-0,46%	9,08	8,992	9,086	9,044
15/06/2026	348 711	0,96%	9,19	9,002	9,272	9,086
12/06/2026	738 724	1,95%	8,926	8,83	9,033	9,002
11/06/2026	482 991	-1,14%	8,883	8,784	8,946	8,83
10/06/2026	426 806	0,02%	9,023	8,782	9,034	8,932
09/06/2026	475 962	-1,00%	8,956	8,93	9,08	8,93
08/06/2026	581 482	-0,64%	9,006	8,986	9,128	9,02
05/06/2026	451 308	0,78%	9,089	9,008	9,256	9,078