BiG | O banco que entende os seus valores.

Sacyr SA (SCYR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	567.896	0,42%	4,01	4,005	4,038	4,031
20/10/2026	691.923	0,15%	3,988	3,95	4,034	4,014
19/10/2026	1.312.799	-1,81%	4,048	3,967	4,082	4,008
16/10/2026	2.601.238	1,59%	4,066	3,979	4,124	4,082
15/10/2026	1.904.733	2,79%	3,886	3,86	4,018	4,018
14/10/2026	1.055.437	0,31%	3,934	3,884	3,938	3,909
13/10/2026	609.832	-0,43%	3,91	3,883	3,948	3,897
12/10/2026	445.872	0,46%	3,918	3,896	3,93	3,914
09/10/2026	644.145	0,31%	3,924	3,866	3,932	3,896
08/10/2026	893.547	-2,35%	3,90	3,832	3,959	3,866
07/10/2026	1.377.963	-2,25%	4,02	3,957	4,05	3,959
06/10/2026	539.707	1,86%	4,004	3,976	4,068	4,05
05/10/2026	1.198.686	-0,25%	4,002	3,927	4,002	3,976
02/10/2026	1.680.860	2,73%	3,896	3,878	3,997	3,986
01/10/2026	1.622.537	-2,02%	3,92	3,868	3,958	3,878
30/09/2026	731.115	-0,88%	4,025	3,938	4,038	3,958
29/09/2026	1.314.574	-0,84%	4,054	3,998	4,069	4,001
28/09/2026	935.334	-0,20%	4,066	4,018	4,072	4,04
25/09/2026	511.198	0,10%	4,054	4,044	4,10	4,048
24/09/2026	915.783	-1,22%	4,074	4,028	4,094	4,044
23/09/2026	1.014.074	-2,08%	4,196	4,092	4,196	4,094
22/09/2026	745.056	0,36%	4,188	4,138	4,223	4,181
21/09/2026	972.988	0,56%	4,162	4,127	4,196	4,166
18/09/2026	743.950	-1,39%	4,182	4,122	4,182	4,143
17/09/2026	756.603	-0,60%	4,211	4,168	4,23	4,18
16/09/2026	701.929	0,99%	4,155	4,151	4,222	4,193
15/09/2026	521.238	0,22%	4,14	4,118	4,182	4,151
14/09/2026	1.072.078	-2,08%	4,192	4,128	4,23	4,142
11/09/2026	828.869	0,67%	4,20	4,186	4,252	4,23
10/09/2026	1.055.147	-1,41%	4,255	4,188	4,273	4,196
09/09/2026	847.189	-2,34%	4,346	4,244	4,358	4,256
08/09/2026	686.682	0,69%	4,324	4,292	4,362	4,358
07/09/2026	793.273	0,46%	4,318	4,294	4,373	4,328
04/09/2026	837.252	1,58%	4,257	4,241	4,348	4,308
03/09/2026	852.063	1,90%	4,176	4,162	4,27	4,241
02/09/2026	850.754	-1,37%	4,204	4,156	4,22	4,162
01/09/2026	1.109.569	-0,61%	4,238	4,198	4,246	4,22
31/08/2026	549.300	-1,16%	4,284	4,244	4,294	4,244
28/08/2026	939.685	-0,14%	4,324	4,29	4,343	4,294
27/08/2026	754.952	-0,56%	4,349	4,29	4,352	4,30
26/08/2026	1.122.224	-0,02%	4,34	4,322	4,362	4,324
25/08/2026	1.489.103	1,78%	4,302	4,259	4,371	4,335
24/08/2026	1.054.781	-0,79%	4,32	4,242	4,333	4,259
21/08/2026	2.093.204	-1,60%	4,385	4,296	4,409	4,30
20/08/2026	1.576.072	-2,63%	4,402	4,32	4,488	4,37
19/08/2026	998.466	0,90%	4,45	4,43	4,532	4,488
18/08/2026	449.772	-1,27%	4,47	4,426	4,491	4,434
17/08/2026	417.486	-0,24%	4,508	4,48	4,536	4,491
14/08/2026	729.129	-0,40%	4,53	4,474	4,53	4,502
13/08/2026	752.644	-0,44%	4,552	4,52	4,572	4,52
12/08/2026	609.171	0,22%	4,548	4,524	4,597	4,54
11/08/2026	573.539	-0,44%	4,528	4,504	4,568	4,524
10/08/2026	483.230	-0,81%	4,586	4,536	4,586	4,544
07/08/2026	463.272	-0,87%	4,606	4,554	4,62	4,581
06/08/2026	506.780	-0,90%	4,656	4,612	4,674	4,616
05/08/2026	663.747	-1,21%	4,76	4,646	4,808	4,658
04/08/2026	1.687.683	1,29%	4,678	4,649	4,732	4,709
03/08/2026	1.598.976	-1,87%	4,742	4,626	4,758	4,649
31/07/2026	1.384.459	-2,44%	4,849	4,711	4,874	4,714
30/07/2026	1.632.661	5,77%	4,644	4,561	4,844	4,832
29/07/2026	796.150	-1,57%	4,629	4,55	4,658	4,561
28/07/2026	1.283.569	-1,88%	4,756	4,614	4,761	4,647
27/07/2026	621.211	-1,09%	4,87	4,724	4,884	4,736
24/07/2026	405.937	0,63%	4,762	4,758	4,798	4,788
23/07/2026	796.221	-1,74%	4,828	4,756	4,908	4,758
22/07/2026	807.044	1,80%	4,78	4,758	4,874	4,842
21/07/2026	366.165	0,93%	4,736	4,728	4,782	4,774
20/07/2026	292.263	0,25%	4,702	4,692	4,766	4,73
17/07/2026	947.974	-0,23%	4,72	4,647	4,745	4,718
16/07/2026	1.083.893	-0,71%	4,77	4,692	4,782	4,729
15/07/2026	419.559	0,44%	4,734	4,707	4,794	4,763
14/07/2026	770.718	0,49%	4,70	4,672	4,748	4,742
13/07/2026	1.036.432	-0,44%	4,714	4,678	4,75	4,719
10/07/2026	1.009.567	-0,96%	4,788	4,718	4,844	4,74
09/07/2026	1.650.904	2,57%	4,748	4,678	4,798	4,786
08/07/2026	1.528.126	-2,56%	4,787	4,664	4,801	4,678
07/07/2026	1.789.075	-2,56%	4,918	4,782	4,94	4,801
06/07/2026	1.881.917	1,25%	4,881	4,854	4,954	4,927
03/07/2026	1.311.004	1,10%	4,786	4,772	4,896	4,866
02/07/2026	2.678.880	4,00%	4,661	4,628	4,816	4,813
01/07/2026	1.042.683	-0,94%	4,698	4,598	4,698	4,628
30/06/2026	890.747	1,08%	4,653	4,622	4,708	4,672
29/06/2026	560.019	-2,24%	4,608	4,574	4,728	4,622
26/06/2026	467.059	-1,52%	4,784	4,712	4,801	4,728
25/06/2026	628.272	0,57%	4,786	4,774	4,847	4,801
24/06/2026	895.973	-1,28%	4,821	4,712	4,836	4,774
23/06/2026	1.078.470	-0,33%	4,822	4,728	4,852	4,836
19/06/2026	572.438	0,09%	4,714	4,705	4,852	4,852
18/06/2026	965.853	0,26%	4,713	4,662	4,738	4,726
17/06/2026	518.287	0,94%	4,681	4,664	4,716	4,714
16/06/2026	689.781	0,09%	4,68	4,636	4,687	4,67
15/06/2026	682.408	0,52%	4,726	4,634	4,774	4,666
12/06/2026	611.563	2,84%	4,568	4,506	4,638	4,634
11/06/2026	924.500	2,50%	4,388	4,369	4,524	4,506
10/06/2026	653.337	-0,45%	4,436	4,367	4,452	4,396
09/06/2026	658.302	-2,43%	4,512	4,416	4,54	4,416
08/06/2026	567.663	-0,83%	4,496	4,489	4,564	4,526
05/06/2026	507.302	0,75%	4,568	4,53	4,598	4,564
04/06/2026	492.431	-0,35%	4,527	4,52	4,574	4,53
03/06/2026	698.160	-0,74%	4,564	4,525	4,588	4,546