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 > >>
24/04/2026	753.262	-1,01%	4,714	4,637	4,742	4,694
23/04/2026	461.634	-0,25%	4,716	4,683	4,758	4,742
22/04/2026	1.212.806	-1,00%	4,818	4,736	4,844	4,754
21/04/2026	1.759.456	-0,21%	4,848	4,794	4,894	4,802
20/04/2026	1.049.251	0,54%	4,78	4,739	4,809	4,804
17/04/2026	1.172.867	1,96%	4,70	4,686	4,794	4,778
16/04/2026	1.799.070	1,34%	4,646	4,624	4,726	4,686
15/04/2026	1.093.533	-1,07%	4,68	4,604	4,682	4,624
14/04/2026	723.582	1,57%	4,648	4,602	4,684	4,674
13/04/2026	785.732	-0,90%	4,604	4,57	4,652	4,602
10/04/2026	556.959	0,48%	4,644	4,612	4,692	4,652
09/04/2026	1.106.529	0,74%	4,596	4,582	4,634	4,63
08/04/2026	1.146.402	4,12%	4,606	4,418	4,64	4,596
07/04/2026	2.082.070	-0,94%	4,421	4,415	4,552	4,418
02/04/2026	1.179.010	0,32%	4,362	4,354	4,472	4,46
01/04/2026	1.681.255	6,26%	4,356	4,184	4,45	4,446
31/03/2026	701.118	0,67%	4,177	4,156	4,241	4,184
30/03/2026	729.032	-0,10%	4,13	4,12	4,186	4,156
27/03/2026	676.005	0,29%	4,144	4,104	4,17	4,16
26/03/2026	938.399	-0,91%	4,162	4,122	4,186	4,148
25/03/2026	858.004	2,00%	4,182	4,104	4,214	4,186
24/03/2026	980.738	-0,15%	4,116	4,06	4,118	4,104
23/03/2026	1.522.353	2,52%	3,95	3,872	4,17	4,112
20/03/2026	944.675	-1,91%	4,134	4,004	4,162	4,011
19/03/2026	1.140.257	-3,06%	4,172	4,07	4,218	4,089
18/03/2026	692.697	0,45%	4,248	4,199	4,296	4,218
17/03/2026	627.767	1,25%	4,159	4,147	4,23	4,199
16/03/2026	1.153.861	1,34%	4,124	4,084	4,178	4,147
13/03/2026	1.038.628	-1,87%	4,148	4,064	4,20	4,092
12/03/2026	944.317	-0,67%	4,178	4,114	4,198	4,17
11/03/2026	896.687	-1,22%	4,226	4,186	4,252	4,198
10/03/2026	1.465.173	3,33%	4,22	4,113	4,292	4,25
09/03/2026	1.757.712	-0,99%	3,968	3,922	4,154	4,113
06/03/2026	2.098.321	-0,91%	4,206	4,056	4,228	4,154
05/03/2026	1.479.661	-1,32%	4,228	4,174	4,318	4,192
04/03/2026	3.221.388	1,10%	4,126	4,068	4,294	4,248
03/03/2026	2.333.872	-6,12%	4,386	4,106	4,476	4,202
02/03/2026	1.624.434	-1,54%	4,368	4,268	4,546	4,476
27/02/2026	1.742.912	0,35%	4,524	4,458	4,594	4,546
26/02/2026	1.192.405	0,36%	4,468	4,44	4,551	4,52
25/02/2026	704.304	0,36%	4,496	4,46	4,52	4,504
24/02/2026	1.019.097	0,95%	4,482	4,444	4,512	4,488
23/02/2026	761.999	1,69%	4,40	4,38	4,484	4,444
20/02/2026	728.395	0,85%	4,364	4,349	4,414	4,386
19/02/2026	1.618.746	-1,56%	4,392	4,296	4,418	4,349
18/02/2026	1.206.974	-0,27%	4,402	4,374	4,432	4,418
17/02/2026	792.073	-0,56%	4,428	4,366	4,445	4,42
16/02/2026	874.406	1,16%	4,40	4,394	4,448	4,445
13/02/2026	1.354.040	0,64%	4,37	4,346	4,407	4,394
12/02/2026	954.336	-0,86%	4,424	4,366	4,452	4,366
11/02/2026	1.466.687	1,78%	4,342	4,294	4,436	4,404
10/02/2026	736.390	0,30%	4,312	4,282	4,328	4,327
09/02/2026	1.547.409	1,53%	4,255	4,184	4,316	4,314
06/02/2026	1.617.978	5,20%	4,048	4,039	4,252	4,249
05/02/2026	541.470	0,45%	4,00	3,994	4,052	4,039
04/02/2026	425.507	-0,57%	4,046	4,021	4,099	4,021
03/02/2026	568.854	0,90%	4,04	4,006	4,066	4,044
02/02/2026	377.987	1,21%	3,94	3,939	4,026	4,006
30/01/2026	726.575	0,61%	3,938	3,934	3,991	3,958
29/01/2026	1.201.737	-1,21%	3,982	3,918	4,002	3,934
28/01/2026	737.040	-0,65%	4,02	3,958	4,026	3,982
27/01/2026	516.856	1,31%	3,949	3,942	4,01	4,008
26/01/2026	601.821	0,36%	3,932	3,911	3,966	3,956
23/01/2026	480.610	-0,66%	3,978	3,924	3,978	3,942
22/01/2026	1.090.975	1,20%	3,964	3,921	3,992	3,968
21/01/2026	871.453	0,44%	3,886	3,877	3,936	3,921
20/01/2026	895.324	-1,98%	3,95	3,866	3,983	3,904
19/01/2026	1.013.074	-0,57%	3,956	3,928	4,006	3,983
16/01/2026	1.060.359	0,60%	3,99	3,972	4,006	4,006
15/01/2026	788.757	0,96%	3,972	3,944	3,984	3,982
14/01/2026	1.095.656	-0,80%	4,008	3,916	4,01	3,944
13/01/2026	1.380.161	-1,44%	4,002	3,93	4,04	3,982
12/01/2026	698.517	0,30%	4,028	3,972	4,042	4,04
09/01/2026	667.616	-1,13%	4,092	4,002	4,092	4,028
08/01/2026	1.078.448	-1,31%	4,136	4,057	4,136	4,074
07/01/2026	1.384.179	1,48%	4,092	4,068	4,13	4,128
06/01/2026	1.792.170	1,40%	4,03	4,012	4,114	4,068
05/01/2026	2.187.920	1,88%	3,966	3,922	4,016	4,012
02/01/2026	1.081.819	1,76%	3,878	3,86	3,939	3,938
31/12/2025	245.370	-0,05%	3,854	3,854	3,874	3,87
30/12/2025	642.602	1,26%	3,83	3,81	3,874	3,872
29/12/2025	1.293.798	-0,18%	3,829	3,80	3,832	3,824
24/12/2025	236.837	0,34%	3,837	3,818	3,838	3,831
23/12/2025	679.440	-0,68%	3,832	3,812	3,844	3,818
22/12/2025	687.545	0,84%	3,811	3,792	3,848	3,844
19/12/2025	968.812	0,16%	3,808	3,781	3,816	3,806
18/12/2025	751.797	0,96%	3,777	3,746	3,804	3,80
17/12/2025	879.247	-1,26%	3,804	3,752	3,819	3,764
16/12/2025	637.825	-0,99%	3,838	3,794	3,864	3,812
15/12/2025	1.115.907	2,29%	3,784	3,764	3,865	3,85
12/12/2025	1.529.612	0,51%	3,788	3,745	3,828	3,764
11/12/2025	1.924.430	0,21%	3,73	3,698	3,746	3,745
10/12/2025	4.411.184	-5,75%	3,76	3,674	3,964	3,736
09/12/2025	372.470	-0,20%	3,992	3,953	4,01	3,964
08/12/2025	622.870	2,40%	3,888	3,879	3,977	3,972
05/12/2025	603.063	0,08%	3,882	3,876	3,936	3,879
04/12/2025	290.906	1,10%	3,844	3,828	3,878	3,876
03/12/2025	394.446	0,50%	3,818	3,814	3,842	3,834
02/12/2025	599.110	-0,13%	3,822	3,806	3,864	3,815
01/12/2025	683.965	-0,50%	3,844	3,752	3,844	3,82