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 > >>
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
07/10/2025	338.568	0,29%	12,09	12,08	12,39	12,205
06/10/2025	342.317	-2,93%	12,50	12,155	12,5375	12,17
03/10/2025	348.237	-0,65%	12,695	12,53	12,8325	12,5375
02/10/2025	1.202.795	1,57%	12,47	12,4325	12,87	12,62
01/10/2025	543.376	0,81%	12,365	12,265	12,4525	12,425
30/09/2025	328.655	0,00%	12,27	12,22	12,475	12,33
29/09/2025	543.401	2,20%	12,105	12,035	12,475	12,325
26/09/2025	487.094	0,50%	11,9825	11,915	12,065	12,035
25/09/2025	223.438	-2,13%	12,25	11,97	12,255	11,975
24/09/2025	501.936	0,04%	12,24	12,105	12,285	12,235
23/09/2025	692.898	2,60%	11,95	11,9175	12,26	12,24
22/09/2025	358.876	-0,71%	12,04	11,865	12,045	11,935
19/09/2025	492.882	0,96%	11,8825	11,88	12,14	12,02
18/09/2025	478.945	-1,12%	12,0725	11,90	12,115	11,925
17/09/2025	621.627	-0,17%	12,11	11,8775	12,11	12,04
16/09/2025	443.975	1,08%	11,95	11,93	12,185	12,06
15/09/2025	464.243	-0,56%	12,025	11,98	12,165	12,00
12/09/2025	315.620	-1,31%	12,225	12,05	12,23	12,0675
11/09/2025	507.237	0,37%	12,16	11,9275	12,265	12,21
10/09/2025	230.207	-0,69%	12,2575	12,145	12,32	12,18
09/09/2025	486.165	-1,13%	12,39	12,10	12,405	12,245
08/09/2025	438.026	0,81%	12,39	12,28	12,495	12,38
05/09/2025	417.069	0,43%	12,38	12,23	12,38	12,28
04/09/2025	650.778	3,24%	11,82	11,8175	12,28	12,2475
03/09/2025	413.390	0,76%	11,865	11,83	12,02	11,895
02/09/2025	497.928	-2,75%	12,15	11,79	12,17	11,83
01/09/2025	270.199	0,79%	12,15	12,075	12,205	12,17
29/08/2025	241.842	-0,58%	12,1925	12,065	12,2725	12,075
28/08/2025	308.160	0,00%	12,1575	12,075	12,24	12,145
27/08/2025	267.571	0,95%	12,10	12,035	12,2775	12,175
26/08/2025	420.767	-1,33%	12,155	12,045	12,2575	12,06
25/08/2025	221.150	-1,11%	12,40	12,245	12,425	12,2575
22/08/2025	245.718	0,47%	12,38	12,315	12,44	12,395
21/08/2025	211.410	0,55%	12,29	12,21	12,36	12,3375
20/08/2025	442.446	-0,37%	12,35	12,185	12,395	12,27
19/08/2025	568.885	-1,47%	12,555	12,245	12,555	12,335
18/08/2025	350.032	0,44%	12,50	12,39	12,56	12,55
15/08/2025	483.948	-0,48%	12,675	12,435	12,675	12,495
14/08/2025	358.133	-1,10%	12,70	12,54	12,855	12,555
13/08/2025	424.305	2,17%	12,525	12,425	12,865	12,695
12/08/2025	585.429	-1,47%	12,68	12,40	12,68	12,425
11/08/2025	549.539	-2,70%	12,835	12,61	12,96	12,61
08/08/2025	608.655	1,21%	12,82	12,7925	13,00	12,96
07/08/2025	532.111	0,12%	12,77	12,6825	12,845	12,805
06/08/2025	633.790	-1,31%	12,93	12,765	12,98	12,83
05/08/2025	776.662	0,54%	13,115	12,91	13,135	12,98
04/08/2025	672.491	0,06%	13,07	12,8525	13,26	12,91
01/08/2025	1.144.223	-1,75%	13,00	12,77	13,155	12,9225
31/07/2025	1.123.584	-2,89%	13,46	13,08	13,685	13,155
30/07/2025	2.348.124	9,70%	12,90	12,315	13,645	13,51
29/07/2025	1.040.808	-0,81%	12,495	12,28	12,545	12,315
28/07/2025	518.317	1,14%	12,4825	12,30	12,52	12,415
25/07/2025	579.898	1,24%	12,10	12,085	12,315	12,30
24/07/2025	498.579	2,87%	12,00	11,86	12,20	12,15
23/07/2025	370.036	1,19%	11,875	11,75	11,945	11,86
22/07/2025	426.154	-0,76%	11,91	11,7475	11,945	11,75
21/07/2025	762.224	-1,25%	11,98	11,67	12,00	11,84
18/07/2025	561.594	-2,12%	12,26	11,96	12,36	11,99
17/07/2025	1.001.111	0,58%	12,25	12,16	12,5675	12,25
16/07/2025	1.298.436	4,60%	11,635	11,605	12,2425	12,16
15/07/2025	524.177	0,04%	11,76	11,615	11,795	11,625
14/07/2025	573.224	0,65%	11,54	11,54	11,67	11,62
11/07/2025	871.812	0,22%	11,605	11,53	11,765	11,575