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 > >>
03/03/2026	1.146.187	-5,75%	10,34	9,937	10,615	10,005
02/03/2026	751.452	-0,28%	10,25	10,21	10,665	10,615
27/02/2026	3.881.114	-3,28%	10,515	10,205	10,99	10,645
26/02/2026	558.942	0,00%	10,97	10,81	11,05	10,99
25/02/2026	394.802	0,23%	10,94	10,83	11,07	10,99
24/02/2026	648.506	-0,41%	10,88	10,835	11,08	10,935
23/02/2026	553.481	-1,39%	11,145	10,935	11,1725	10,98
20/02/2026	347.410	-0,07%	11,205	11,09	11,27	11,155
19/02/2026	572.864	-1,52%	11,345	11,09	11,39	11,1625
18/02/2026	547.491	0,93%	11,31	11,23	11,435	11,335
17/02/2026	502.415	2,04%	11,05	10,925	11,37	11,24
16/02/2026	317.130	0,46%	11,005	10,925	11,0225	11,015
13/02/2026	622.282	0,78%	10,835	10,73	11,02	10,965
12/02/2026	642.762	-1,03%	11,12	10,835	11,12	10,865
11/02/2026	567.810	-3,10%	11,1325	10,925	11,275	10,9475
10/02/2026	572.007	1,31%	11,075	11,015	11,33	11,275
09/02/2026	335.655	2,08%	10,89	10,835	11,095	11,095
06/02/2026	282.534	0,14%	10,735	10,615	10,84	10,835
05/02/2026	411.139	-2,08%	10,99	10,755	11,05	10,82
04/02/2026	295.373	0,96%	10,98	10,86	11,08	11,05
03/02/2026	522.549	-0,27%	11,045	10,8925	11,125	10,94
02/02/2026	338.024	1,20%	10,76	10,7525	11,0025	10,96
30/01/2026	415.354	0,09%	10,74	10,64	10,915	10,825
29/01/2026	532.998	-1,96%	10,965	10,775	11,05	10,78
28/01/2026	573.339	0,73%	10,855	10,815	11,005	10,995
27/01/2026	228.558	-0,82%	11,00	10,87	11,02	10,915
26/01/2026	416.420	0,83%	10,91	10,795	11,005	10,985
23/01/2026	243.245	0,05%	10,89	10,75	10,92	10,89
22/01/2026	664.184	3,08%	10,6875	10,565	10,945	10,885
21/01/2026	467.062	1,35%	10,42	10,27	10,60	10,565
20/01/2026	918.707	-2,22%	10,48	10,22	10,595	10,395
19/01/2026	768.286	-3,00%	10,74	10,435	10,9225	10,595
16/01/2026	626.457	-3,07%	11,22	10,89	11,22	10,9225
15/01/2026	966.528	-3,65%	11,675	11,15	11,68	11,235
14/01/2026	1.007.919	7,11%	10,90	10,90	11,685	11,635
13/01/2026	939.453	-1,09%	11,115	10,88	11,23	10,90
12/01/2026	782.476	-2,64%	11,315	11,01	11,385	11,02
09/01/2026	342.672	-0,52%	11,455	11,345	11,47	11,385
08/01/2026	351.049	-1,04%	11,645	11,43	11,705	11,445
07/01/2026	346.762	1,76%	11,435	11,315	11,615	11,565
06/01/2026	638.659	1,24%	11,43	11,255	11,575	11,39
05/01/2026	682.827	1,25%	11,315	11,16	11,415	11,255
02/01/2026	879.926	4,01%	10,88	10,73	11,285	11,16
31/12/2025	444.984	-0,88%	10,805	10,6825	10,825	10,73
30/12/2025	627.879	-1,50%	10,90	10,81	10,985	10,825
29/12/2025	299.650	-0,05%	10,94	10,93	11,03	10,985
23/12/2025	275.191	-1,40%	11,025	10,91	11,135	10,915
22/12/2025	358.034	1,00%	10,985	10,825	11,07	11,07
18/12/2025	472.806	0,98%	10,61	10,54	10,825	10,81
17/12/2025	624.895	-1,25%	10,785	10,665	10,92	10,69
16/12/2025	1.000.757	-0,87%	10,86	10,525	10,90	10,81
15/12/2025	494.392	1,11%	10,78	10,69	10,91	10,90
12/12/2025	419.131	0,98%	10,715	10,65	10,89	10,78
11/12/2025	546.983	0,09%	10,66	10,56	10,735	10,685
10/12/2025	289.702	-0,79%	10,685	10,655	10,79	10,69
09/12/2025	645.264	-0,51%	10,895	10,745	10,925	10,79
08/12/2025	788.890	0,70%	10,81	10,76	10,935	10,845
05/12/2025	507.371	0,61%	10,785	10,705	10,98	10,77
04/12/2025	514.339	3,26%	10,47	10,3675	10,715	10,705
03/12/2025	481.112	-0,65%	10,415	10,35	10,535	10,3675
02/12/2025	306.778	-0,45%	10,495	10,43	10,575	10,435
01/12/2025	280.530	-0,50%	10,50	10,405	10,535	10,4825
28/11/2025	149.959	-0,43%	10,58	10,455	10,60	10,535
27/11/2025	123.762	0,62%	10,495	10,485	10,62	10,58
26/11/2025	309.175	1,31%	10,475	10,34	10,5175	10,515
25/11/2025	357.408	0,44%	10,28	10,065	10,355	10,345
24/11/2025	1.046.799	0,93%	10,26	10,15	10,325	10,285
21/11/2025	408.118	0,05%	10,00	9,922	10,225	10,205
20/11/2025	455.883	-1,31%	10,32	10,145	10,345	10,20
19/11/2025	410.052	-0,15%	10,3425	10,255	10,375	10,28
18/11/2025	692.200	-3,02%	10,43	10,24	10,615	10,295
17/11/2025	319.069	-0,91%	10,665	10,59	10,765	10,615
14/11/2025	448.683	-2,43%	10,865	10,535	10,925	10,7125
13/11/2025	538.267	1,02%	10,945	10,8125	10,98	10,925
12/11/2025	503.139	2,85%	10,625	10,535	10,845	10,815
11/11/2025	613.669	-2,05%	10,735	10,51	10,755	10,535
10/11/2025	505.910	4,06%	10,475	10,335	10,765	10,755
07/11/2025	700.721	-0,29%	10,385	10,225	10,51	10,335
06/11/2025	732.279	-3,40%	10,755	10,365	10,795	10,365
05/11/2025	1.646.630	-3,50%	10,88	10,51	11,135	10,73
04/11/2025	746.746	-1,15%	11,195	11,07	11,365	11,135
03/11/2025	624.188	0,22%	11,36	11,205	11,485	11,265
31/10/2025	589.289	-1,27%	11,375	11,16	11,48	11,205
30/10/2025	389.416	-0,61%	11,395	11,35	11,48	11,38
29/10/2025	233.613	0,18%	11,415	11,3725	11,52	11,425
28/10/2025	349.512	-0,65%	11,575	11,385	11,58	11,405
27/10/2025	481.285	1,82%	11,375	11,2425	11,53	11,48
24/10/2025	591.843	-0,62%	11,44	11,215	11,465	11,275
23/10/2025	419.434	0,00%	11,395	11,255	11,47	11,38
22/10/2025	1.312.153	-1,00%	11,195	10,93	11,495	11,38
21/10/2025	767.359	-2,11%	11,775	11,36	11,775	11,495
20/10/2025	346.161	-0,95%	11,92	11,66	11,9225	11,7425
17/10/2025	671.103	-2,60%	11,895	11,815	12,13	11,855
16/10/2025	835.126	0,79%	12,00	11,94	12,15	12,13
15/10/2025	886.521	-0,37%	12,15	11,9775	12,19	12,035
14/10/2025	631.330	-0,62%	12,01	11,94	12,13	12,045
13/10/2025	752.947	2,28%	11,855	11,85	12,14	12,13
10/10/2025	591.726	-2,13%	12,1475	11,84	12,165	11,86
09/10/2025	388.530	-1,60%	12,25	12,07	12,32	12,1175
08/10/2025	247.056	0,90%	12,17	12,145	12,365	12,315