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 >
18/02/2025	712.419	0,09%	3,374	3,346	3,38	3,352
17/02/2025	1.505.723	2,10%	3,294	3,28	3,362	3,349
14/02/2025	570.474	-0,67%	3,294	3,268	3,308	3,28
13/02/2025	988.168	-0,12%	3,316	3,292	3,34	3,302
12/02/2025	1.123.927	2,10%	3,25	3,24	3,312	3,306
11/02/2025	911.711	0,28%	3,233	3,22	3,248	3,24
10/02/2025	586.171	0,22%	3,228	3,216	3,258	3,231
07/02/2025	766.334	0,00%	3,234	3,218	3,254	3,224
06/02/2025	1.223.639	1,26%	3,195	3,176	3,225	3,224
05/02/2025	867.732	-1,30%	3,225	3,176	3,228	3,184
04/02/2025	1.676.534	2,61%	3,132	3,132	3,226	3,226
03/02/2025	1.849.803	-0,32%	3,108	3,096	3,17	3,144
31/01/2025	2.364.827	-2,17%	3,222	3,096	3,224	3,154
30/01/2025	372.328	0,62%	3,214	3,204	3,236	3,224
29/01/2025	383.518	-0,31%	3,23	3,202	3,232	3,204
28/01/2025	487.401	0,00%	3,20	3,184	3,23	3,214
27/01/2025	615.645	-0,16%	3,188	3,186	3,228	3,214
24/01/2025	894.859	-1,14%	3,27	3,209	3,278	3,219
23/01/2025	866.939	1,47%	3,21	3,209	3,264	3,256
22/01/2025	816.617	0,72%	3,172	3,172	3,226	3,209
21/01/2025	307.462	0,25%	3,178	3,15	3,188	3,186
20/01/2025	970.257	1,63%	3,138	3,127	3,19	3,178
17/01/2025	707.057	0,16%	3,124	3,114	3,146	3,127
16/01/2025	815.357	0,45%	3,126	3,101	3,134	3,122
15/01/2025	536.467	2,44%	3,056	3,034	3,11	3,108
14/01/2025	579.367	-2,32%	3,062	3,014	3,106	3,034
13/01/2025	871.628	-0,77%	3,118	3,09	3,13	3,106
09/01/2025	615.522	0,51%	3,17	3,13	3,196	3,13
08/01/2025	599.827	-0,38%	3,178	3,14	3,19	3,17
07/01/2025	756.953	-0,09%	3,188	3,17	3,21	3,182
06/01/2025	763.369	-0,87%	3,234	3,17	3,236	3,185
03/01/2025	368.292	-0,28%	3,224	3,196	3,242	3,213
02/01/2025	729.733	1,20%	3,198	3,166	3,224	3,222
31/12/2024	0	1,08%	3,162	3,146	3,186	3,18
30/12/2024	435.503	0,29%	3,134	3,13	3,168	3,146
27/12/2024	347.849	0,74%	3,12	3,11	3,148	3,137
26/12/2024	0	1,67%	3,075	3,063	3,114	3,114
24/12/2024	0	1,67%	3,075	3,063	3,114	3,063
23/12/2024	488.862	-0,29%	3,066	3,052	3,078	3,063
20/12/2024	547.721	0,52%	3,02	3,016	3,076	3,072
19/12/2024	608.057	-2,12%	3,07	3,029	3,118	3,052
18/12/2024	0	-1,02%	3,144	3,104	3,15	3,118
17/12/2024	451.597	-0,91%	3,168	3,138	3,182	3,15
16/12/2024	361.275	-0,53%	3,186	3,154	3,198	3,179
13/12/2024	1.038.426	0,88%	3,16	3,16	3,234	3,196
12/12/2024	1.162.356	1,15%	3,136	3,11	3,20	3,168
11/12/2024	427.904	0,13%	3,108	3,098	3,138	3,132
10/12/2024	371.270	-0,45%	3,14	3,11	3,146	3,128
09/12/2024	502.066	-0,38%	3,172	3,13	3,182	3,142
06/12/2024	451.321	-0,88%	3,166	3,15	3,19	3,154
05/12/2024	614.687	1,05%	3,164	3,149	3,188	3,182
04/12/2024	351.018	1,42%	3,114	3,105	3,156	3,149
03/12/2024	498.175	0,91%	3,088	3,077	3,122	3,105
02/12/2024	643.149	-0,13%	3,085	3,066	3,12	3,077
29/11/2024	720.490	0,62%	3,073	3,046	3,092	3,086
28/11/2024	729.857	0,26%	3,066	3,054	3,078	3,067
27/11/2024	506.830	-0,94%	3,078	3,05	3,084	3,059
26/11/2024	675.837	-0,80%	3,092	3,066	3,106	3,088
25/11/2024	973.018	2,64%	3,058	3,058	3,114	3,113
22/11/2024	971.164	-0,43%	3,051	3,012	3,064	3,033
21/11/2024	1.383.097	1,06%	3,018	3,002	3,076	3,046
20/11/2024	1.199.960	0,53%	3,018	3,012	3,054	3,014
19/11/2024	613.295	-0,20%	3,014	2,954	3,014	2,998
18/11/2024	620.637	0,81%	3,00	2,986	3,013	3,004
15/11/2024	428.635	0,34%	2,95	2,95	3,008	2,98
14/11/2024	408.589	1,09%	2,946	2,928	2,976	2,97
13/11/2024	840.605	0,24%	2,928	2,912	2,952	2,938
12/11/2024	780.864	-1,88%	2,97	2,924	2,982	2,931
11/11/2024	766.460	0,78%	2,992	2,976	3,016	2,987
08/11/2024	1.413.094	-0,03%	2,964	2,942	2,99	2,964
07/11/2024	2.204.014	0,44%	2,982	2,952	2,992	2,965
06/11/2024	2.183.154	-3,53%	3,068	2,93	3,078	2,952
05/11/2024	537.292	-0,23%	3,064	3,05	3,082	3,06
04/11/2024	590.175	-0,55%	3,114	3,066	3,118	3,067
01/11/2024	878.692	1,55%	3,056	3,05	3,102	3,084
31/10/2024	1.176.835	-0,36%	3,044	3,032	3,06	3,037
30/10/2024	963.979	-0,94%	3,082	3,032	3,086	3,048
29/10/2024	1.317.863	-2,75%	3,168	3,062	3,176	3,077
28/10/2024	708.627	0,86%	3,154	3,134	3,172	3,164
25/10/2024	597.867	0,29%	3,134	3,108	3,154	3,137
24/10/2024	638.645	0,64%	3,122	3,112	3,133	3,128
23/10/2024	911.798	-1,33%	3,154	3,10	3,156	3,108
22/10/2024	1.975.148	1,22%	3,106	3,094	3,169	3,15
21/10/2024	6.163.416	-5,18%	3,268	3,032	3,284	3,112
18/10/2024	510.298	-0,27%	3,304	3,277	3,308	3,282
17/10/2024	529.616	-0,96%	3,334	3,272	3,338	3,291
16/10/2024	637.638	1,25%	3,266	3,26	3,326	3,323
15/10/2024	849.922	0,68%	3,276	3,264	3,292	3,282
14/10/2024	519.957	0,09%	3,26	3,248	3,271	3,26
11/10/2024	618.754	1,21%	3,204	3,204	3,276	3,257
10/10/2024	437.311	-0,03%	3,212	3,20	3,236	3,218
09/10/2024	497.122	0,72%	3,182	3,182	3,234	3,219
08/10/2024	513.587	0,03%	3,166	3,152	3,20	3,197
07/10/2024	499.818	-0,68%	3,228	3,172	3,228	3,196
04/10/2024	822.043	0,97%	3,19	3,186	3,242	3,218
03/10/2024	533.311	-2,45%	3,258	3,186	3,258	3,187
02/10/2024	828.817	0,77%	3,242	3,234	3,272	3,267
01/10/2024	1.034.370	-0,43%	3,26	3,214	3,294	3,242
30/09/2024	548.535	-0,61%	3,274	3,222	3,274	3,256
27/09/2024	554.233	0,25%	3,29	3,271	3,297	3,276