Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
18/07/2025 | 264.849 | 0,73% | 7,54 | 7,51 | 7,5975 | 7,5675 |
17/07/2025 | 193.673 | 1,18% | 7,415 | 7,415 | 7,60 | 7,5125 |
16/07/2025 | 304.751 | -1,10% | 7,475 | 7,3925 | 7,565 | 7,425 |
15/07/2025 | 296.275 | -2,72% | 7,755 | 7,495 | 7,7625 | 7,5075 |
14/07/2025 | 91.142 | 1,25% | 7,5275 | 7,5275 | 7,725 | 7,7175 |
11/07/2025 | 180.578 | -0,88% | 7,67 | 7,605 | 7,7175 | 7,6225 |
10/07/2025 | 207.016 | 2,13% | 7,54 | 7,465 | 7,69 | 7,69 |
09/07/2025 | 203.152 | 2,17% | 7,395 | 7,37 | 7,545 | 7,53 |
08/07/2025 | 145.292 | 0,00% | 7,3925 | 7,3625 | 7,435 | 7,37 |
07/07/2025 | 113.502 | 0,44% | 7,205 | 7,205 | 7,415 | 7,37 |
04/07/2025 | 185.258 | 0,38% | 7,29 | 7,24 | 7,38 | 7,3375 |
03/07/2025 | 127.148 | 1,04% | 7,2725 | 7,225 | 7,36 | 7,31 |
02/07/2025 | 58.042 | 0,77% | 7,22 | 7,18 | 7,28 | 7,235 |
01/07/2025 | 161.156 | 0,81% | 7,1325 | 7,09 | 7,205 | 7,18 |
30/06/2025 | 146.258 | 1,61% | 7,06 | 7,01 | 7,14 | 7,1225 |
27/06/2025 | 87.087 | 1,30% | 6,95 | 6,92 | 7,03 | 7,01 |
26/06/2025 | 70.449 | -0,65% | 6,965 | 6,865 | 6,99 | 6,92 |
25/06/2025 | 401.511 | 0,11% | 6,955 | 6,915 | 7,04 | 6,965 |
24/06/2025 | 153.882 | 3,84% | 6,785 | 6,70 | 7,04 | 6,9575 |
23/06/2025 | 224.357 | -0,74% | 6,645 | 6,645 | 6,75 | 6,70 |
20/06/2025 | 99.523 | 0,52% | 6,745 | 6,70 | 6,81 | 6,735 |
19/06/2025 | 100.723 | -1,76% | 6,76 | 6,70 | 6,82 | 6,70 |
18/06/2025 | 164.226 | 0,22% | 6,7975 | 6,77 | 6,85 | 6,82 |
17/06/2025 | 198.494 | -1,34% | 6,87 | 6,775 | 6,8975 | 6,805 |
16/06/2025 | 86.977 | 2,72% | 6,70 | 6,70 | 6,90 | 6,8975 |
13/06/2025 | 341.134 | -4,00% | 6,69 | 6,655 | 6,995 | 6,715 |
12/06/2025 | 96.348 | -1,93% | 7,105 | 6,94 | 7,1325 | 6,995 |
11/06/2025 | 59.529 | -1,69% | 7,225 | 7,13 | 7,255 | 7,1325 |
10/06/2025 | 262.476 | 1,05% | 7,16 | 7,10 | 7,27 | 7,255 |
09/06/2025 | 374.073 | 2,94% | 6,985 | 6,975 | 7,2925 | 7,18 |
06/06/2025 | 303.238 | 1,90% | 6,8325 | 6,8025 | 6,975 | 6,975 |
05/06/2025 | 188.569 | 0,51% | 6,775 | 6,75 | 6,855 | 6,845 |
04/06/2025 | 249.299 | 0,59% | 6,785 | 6,755 | 6,855 | 6,81 |
03/06/2025 | 202.813 | 0,22% | 6,75 | 6,635 | 6,785 | 6,755 |
02/06/2025 | 74.444 | -0,37% | 6,72 | 6,67 | 6,765 | 6,74 |
30/05/2025 | 75.244 | -0,73% | 6,81 | 6,76 | 6,835 | 6,765 |
29/05/2025 | 164.119 | 0,22% | 6,84 | 6,80 | 6,92 | 6,815 |
28/05/2025 | 97.118 | -0,07% | 6,8075 | 6,795 | 6,84 | 6,80 |
27/05/2025 | 99.222 | 0,67% | 6,795 | 6,71 | 6,82 | 6,805 |
26/05/2025 | 42.243 | 2,97% | 6,68 | 6,565 | 6,77 | 6,76 |
23/05/2025 | 143.723 | -1,13% | 6,715 | 6,535 | 6,735 | 6,565 |
22/05/2025 | 151.595 | -1,41% | 6,69 | 6,625 | 6,735 | 6,64 |
21/05/2025 | 169.727 | 0,56% | 6,69 | 6,61 | 6,79 | 6,735 |
20/05/2025 | 98.182 | 1,25% | 6,615 | 6,59 | 6,715 | 6,6975 |
19/05/2025 | 117.030 | 0,38% | 6,585 | 6,505 | 6,615 | 6,615 |
16/05/2025 | 100.864 | -0,23% | 6,63 | 6,565 | 6,645 | 6,59 |
15/05/2025 | 142.907 | -0,53% | 6,60 | 6,535 | 6,64 | 6,605 |
14/05/2025 | 102.088 | -0,64% | 6,705 | 6,62 | 6,705 | 6,64 |
13/05/2025 | 167.371 | 2,97% | 6,53 | 6,49 | 6,695 | 6,6825 |
12/05/2025 | 121.685 | 2,93% | 6,39 | 6,305 | 6,525 | 6,49 |
09/05/2025 | 383.563 | -2,02% | 6,3925 | 6,145 | 6,435 | 6,305 |
08/05/2025 | 101.017 | -0,92% | 6,51 | 6,385 | 6,5875 | 6,435 |
07/05/2025 | 83.678 | 1,48% | 6,42 | 6,39 | 6,50 | 6,495 |
06/05/2025 | 83.511 | -0,85% | 6,47 | 6,37 | 6,475 | 6,40 |
05/05/2025 | 55.516 | 0,16% | 6,465 | 6,405 | 6,475 | 6,455 |
02/05/2025 | 65.527 | 1,34% | 6,46 | 6,36 | 6,465 | 6,445 |
30/04/2025 | 150.247 | 1,27% | 6,325 | 6,23 | 6,37 | 6,36 |
29/04/2025 | 47.619 | -0,63% | 6,3525 | 6,2625 | 6,3625 | 6,28 |
28/04/2025 | 69.638 | 0,24% | 6,355 | 6,305 | 6,4025 | 6,32 |
25/04/2025 | 283.303 | 1,78% | 6,26 | 6,195 | 6,31 | 6,305 |
24/04/2025 | 154.683 | -0,40% | 6,21 | 6,17 | 6,235 | 6,195 |
23/04/2025 | 259.452 | 1,26% | 6,265 | 6,1425 | 6,315 | 6,22 |
22/04/2025 | 226.081 | -0,24% | 6,165 | 6,06 | 6,165 | 6,1425 |
17/04/2025 | 83.738 | -1,56% | 6,23 | 6,085 | 6,255 | 6,1575 |
16/04/2025 | 101.108 | 0,40% | 6,185 | 6,11 | 6,255 | 6,255 |
15/04/2025 | 102.938 | 1,30% | 6,205 | 6,15 | 6,26 | 6,23 |
14/04/2025 | 103.516 | 1,32% | 6,19 | 6,07 | 6,20 | 6,15 |
11/04/2025 | 132.636 | -0,90% | 6,145 | 5,9475 | 6,175 | 6,07 |
10/04/2025 | 93.602 | 3,46% | 6,47 | 5,92 | 6,50 | 6,125 |
09/04/2025 | 143.414 | -3,11% | 6,035 | 5,86 | 6,11 | 5,92 |
08/04/2025 | 139.741 | 2,35% | 6,125 | 5,97 | 6,215 | 6,11 |
07/04/2025 | 302.603 | -3,32% | 5,725 | 5,64 | 6,26 | 5,97 |
04/04/2025 | 241.736 | -4,25% | 6,355 | 6,02 | 6,465 | 6,175 |
03/04/2025 | 196.554 | -2,99% | 6,47 | 6,36 | 6,605 | 6,4075 |
02/04/2025 | 198.874 | 1,54% | 6,495 | 6,43 | 6,61 | 6,605 |
01/04/2025 | 277.867 | 2,44% | 6,395 | 6,35 | 6,54 | 6,505 |
31/03/2025 | 266.126 | -3,42% | 6,555 | 6,31 | 6,575 | 6,35 |
28/03/2025 | 221.826 | -2,74% | 6,705 | 6,565 | 6,76 | 6,575 |
27/03/2025 | 149.760 | -0,88% | 6,775 | 6,71 | 6,83 | 6,76 |
26/03/2025 | 119.530 | 0,37% | 6,805 | 6,76 | 6,87 | 6,82 |
25/03/2025 | 120.775 | 1,27% | 6,755 | 6,705 | 6,805 | 6,795 |
24/03/2025 | 134.548 | 0,22% | 6,735 | 6,685 | 6,77 | 6,71 |
21/03/2025 | 114.104 | -1,11% | 6,755 | 6,615 | 6,77 | 6,695 |
20/03/2025 | 163.667 | -1,38% | 6,87 | 6,7325 | 6,895 | 6,77 |
19/03/2025 | 109.968 | 1,93% | 6,72 | 6,72 | 6,90 | 6,865 |
18/03/2025 | 155.289 | -0,30% | 6,815 | 6,695 | 6,84 | 6,735 |
17/03/2025 | 186.338 | 2,35% | 6,65 | 6,59 | 6,755 | 6,755 |
14/03/2025 | 154.507 | 1,00% | 6,575 | 6,42 | 6,6625 | 6,60 |
13/03/2025 | 224.621 | -0,38% | 6,515 | 6,515 | 6,64 | 6,535 |
12/03/2025 | 179.807 | -1,87% | 6,69 | 6,55 | 6,69 | 6,56 |
11/03/2025 | 416.839 | -2,62% | 6,84 | 6,63 | 6,865 | 6,685 |
10/03/2025 | 246.196 | -3,95% | 7,205 | 6,855 | 7,205 | 6,865 |
07/03/2025 | 163.061 | -0,80% | 7,1225 | 7,06 | 7,205 | 7,1475 |
06/03/2025 | 224.755 | 0,42% | 7,28 | 7,11 | 7,375 | 7,205 |
05/03/2025 | 367.185 | 2,14% | 7,125 | 7,025 | 7,3125 | 7,175 |
04/03/2025 | 139.985 | -4,29% | 7,3075 | 7,025 | 7,34 | 7,025 |
03/03/2025 | 87.015 | -0,54% | 7,395 | 7,325 | 7,44 | 7,34 |
28/02/2025 | 258.369 | 2,29% | 7,255 | 7,03 | 7,425 | 7,38 |
27/02/2025 | 109.715 | -0,21% | 7,20 | 7,115 | 7,235 | 7,215 |
26/02/2025 | 96.871 | 1,55% | 7,14 | 7,12 | 7,265 | 7,23 |
Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).