BiG | O banco que entende os seus valores.

Sacyr SA (SCYR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	690.341	-0,62%	3,57	3,534	3,588	3,55
10/07/2025	756.153	-0,20%	3,60	3,565	3,626	3,572
09/07/2025	829.807	1,41%	3,538	3,53	3,593	3,579
08/07/2025	511.565	-0,39%	3,558	3,532	3,566	3,536
07/07/2025	438.341	0,48%	3,536	3,533	3,56	3,55
04/07/2025	402.856	-0,42%	3,552	3,51	3,562	3,533
03/07/2025	1.127.561	0,82%	3,542	3,519	3,568	3,548
02/07/2025	1.113.279	0,43%	3,518	3,488	3,534	3,519
01/07/2025	743.012	0,66%	3,479	3,474	3,522	3,504
30/06/2025	814.734	0,49%	3,474	3,441	3,486	3,481
27/06/2025	1.330.154	-0,49%	3,452	3,43	3,481	3,464
26/06/2025	899.730	1,58%	3,446	3,427	3,508	3,481
25/06/2025	749.192	-0,72%	3,464	3,422	3,474	3,427
24/06/2025	1.128.157	0,58%	3,462	3,432	3,49	3,452
23/06/2025	1.049.743	-1,04%	3,432	3,404	3,468	3,432
20/06/2025	525.807	-0,06%	3,472	3,466	3,508	3,468
19/06/2025	609.590	-2,58%	3,536	3,468	3,562	3,47
18/06/2025	665.042	0,54%	3,536	3,526	3,57	3,562
17/06/2025	699.809	-0,84%	3,548	3,522	3,573	3,543
16/06/2025	848.300	1,51%	3,526	3,52	3,58	3,573
13/06/2025	966.803	-0,96%	3,491	3,486	3,554	3,52
12/06/2025	721.508	0,23%	3,548	3,508	3,566	3,554
11/06/2025	1.073.248	-0,78%	3,58	3,544	3,628	3,546
10/06/2025	1.668.258	3,12%	3,463	3,458	3,604	3,574
09/06/2025	465.430	-0,57%	3,477	3,465	3,496	3,466
06/06/2025	1.090.169	-0,29%	3,496	3,476	3,506	3,486
05/06/2025	1.282.415	-0,06%	3,501	3,474	3,528	3,496
04/06/2025	955.249	-1,96%	3,58	3,482	3,58	3,498
03/06/2025	713.725	-0,34%	3,574	3,542	3,584	3,568
02/06/2025	960.863	0,25%	3,558	3,549	3,606	3,58
30/05/2025	599.131	-0,11%	3,57	3,568	3,616	3,571
29/05/2025	666.950	0,00%	3,596	3,567	3,624	3,575
28/05/2025	590.865	0,42%	3,566	3,56	3,588	3,575
27/05/2025	500.519	0,00%	3,554	3,551	3,589	3,56
26/05/2025	375.352	1,05%	3,562	3,523	3,586	3,56
23/05/2025	1.257.001	-1,32%	3,578	3,464	3,598	3,523
22/05/2025	911.410	1,13%	3,492	3,492	3,582	3,57
21/05/2025	1.179.177	0,06%	3,518	3,504	3,548	3,53
20/05/2025	544.288	0,97%	3,50	3,496	3,537	3,528
19/05/2025	433.616	1,33%	3,456	3,432	3,512	3,496
16/05/2025	408.186	0,35%	3,45	3,432	3,458	3,45
15/05/2025	1.116.022	0,70%	3,406	3,29	3,444	3,438
14/05/2025	721.820	-0,44%	3,43	3,408	3,462	3,414
13/05/2025	584.133	1,84%	3,374	3,367	3,438	3,429
12/05/2025	1.001.626	1,42%	3,35	3,32	3,402	3,367
09/05/2025	606.575	0,48%	3,32	3,304	3,326	3,32
08/05/2025	449.794	0,03%	3,312	3,303	3,334	3,304
07/05/2025	284.926	-0,51%	3,322	3,284	3,324	3,303
06/05/2025	519.461	1,10%	3,304	3,262	3,327	3,32
05/05/2025	381.528	0,37%	3,27	3,268	3,293	3,284
02/05/2025	1.250.486	1,55%	3,248	3,212	3,30	3,272
30/04/2025	671.422	0,19%	3,232	3,174	3,238	3,222
29/04/2025	766.800	-0,46%	3,253	3,206	3,274	3,216
28/04/2025	512.516	0,34%	3,24	3,22	3,262	3,231
25/04/2025	873.311	2,35%	3,186	3,146	3,226	3,22
24/04/2025	645.333	0,70%	3,142	3,124	3,164	3,146
23/04/2025	598.518	0,55%	3,14	3,107	3,16	3,124
22/04/2025	867.668	0,23%	3,088	3,074	3,12	3,107
17/04/2025	463.602	-0,03%	3,086	3,072	3,108	3,10
16/04/2025	597.870	1,01%	3,052	3,044	3,094	3,087
15/04/2025	585.743	2,28%	3,014	2,988	3,08	3,056
14/04/2025	561.482	2,82%	2,966	2,906	3,006	2,988
11/04/2025	709.451	0,07%	2,924	2,86	2,938	2,906
10/04/2025	921.317	4,91%	3,054	2,768	3,054	2,904
09/04/2025	1.241.711	-3,22%	2,754	2,696	2,86	2,768
08/04/2025	1.033.912	2,14%	2,83	2,77	2,902	2,86
07/04/2025	3.244.603	-4,63%	2,576	2,52	2,964	2,80
04/04/2025	1.822.012	-6,50%	3,10	2,892	3,10	2,936
03/04/2025	650.189	-2,52%	3,18	3,134	3,225	3,14
02/04/2025	527.059	0,28%	3,204	3,184	3,226	3,221
01/04/2025	588.895	0,00%	3,226	3,183	3,228	3,212
31/03/2025	1.105.405	-3,25%	3,288	3,174	3,32	3,212
28/03/2025	465.991	-0,96%	3,342	3,306	3,374	3,32
27/03/2025	723.063	0,30%	3,306	3,304	3,378	3,352
26/03/2025	881.149	-0,24%	3,354	3,338	3,364	3,342
25/03/2025	878.270	1,64%	3,304	3,296	3,352	3,35
24/03/2025	657.322	-0,63%	3,324	3,29	3,338	3,296
21/03/2025	822.344	-0,24%	3,30	3,28	3,33	3,317
20/03/2025	856.701	0,33%	3,33	3,282	3,368	3,325
19/03/2025	1.809.513	0,00%	3,296	3,274	3,32	3,314
18/03/2025	959.686	1,88%	3,262	3,253	3,318	3,314
17/03/2025	752.926	0,74%	3,242	3,229	3,262	3,253
14/03/2025	587.771	1,67%	3,182	3,168	3,246	3,229
13/03/2025	666.478	0,19%	3,164	3,158	3,222	3,176
12/03/2025	1.477.595	1,73%	3,142	3,116	3,184	3,17
11/03/2025	1.494.854	-3,83%	3,236	3,114	3,24	3,116
10/03/2025	1.330.223	-3,05%	3,374	3,226	3,374	3,24
07/03/2025	896.724	-0,71%	3,346	3,306	3,364	3,34
06/03/2025	1.306.411	-0,65%	3,426	3,338	3,428	3,364
05/03/2025	1.659.314	2,48%	3,344	3,304	3,438	3,386
04/03/2025	1.210.384	-1,78%	3,336	3,296	3,364	3,304
03/03/2025	646.921	0,12%	3,372	3,314	3,384	3,364
28/02/2025	1.023.415	0,87%	3,33	3,324	3,438	3,36
27/02/2025	676.471	0,39%	3,318	3,302	3,358	3,331
26/02/2025	1.183.511	1,22%	3,298	3,278	3,35	3,318
25/02/2025	1.331.309	0,03%	3,262	3,261	3,304	3,278
24/02/2025	919.500	0,46%	3,272	3,256	3,292	3,277
21/02/2025	490.400	-0,49%	3,292	3,252	3,301	3,262
20/02/2025	502.347	-0,06%	3,28	3,266	3,318	3,278
19/02/2025	1.233.316	-2,15%	3,353	3,253	3,36	3,28