BiG | O banco que entende os seus valores.

Squirrel Media SA (SQRL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
03/01/2025	0	0,00%	1,23	1,23	1,54	1,54
02/01/2025	18.626	0,00%	1,23	1,23	1,54	1,54
31/12/2024	18.626	0,00%	1,23	1,23	1,54	1,54
30/12/2024	0	0,00%	1,25	1,235	1,54	1,54
27/12/2024	0	0,00%	1,25	1,235	1,54	1,54
26/12/2024	396	0,00%	1,25	1,235	1,54	1,54
24/12/2024	396	0,00%	1,25	1,235	1,54	1,54
23/12/2024	0	0,00%	1,28	1,25	1,54	1,54
20/12/2024	0	0,00%	1,28	1,25	1,54	1,54
19/12/2024	6.345	0,00%	1,28	1,25	1,54	1,54
18/12/2024	6.345	-18,83%	1,28	1,25	1,54	1,54
17/12/2024	0	0,00%	1,30	1,30	1,54	1,54
16/12/2024	0	0,00%	1,30	1,30	1,54	1,54
13/12/2024	0	0,00%	1,30	1,30	1,54	1,54
12/12/2024	0	0,00%	1,30	1,30	1,54	1,54
11/12/2024	0	0,00%	1,30	1,30	1,54	1,54
10/12/2024	0	0,00%	1,30	1,30	1,54	1,54
09/12/2024	0	0,00%	1,30	1,30	1,54	1,54
06/12/2024	0	0,00%	1,30	1,30	1,54	1,54
05/12/2024	0	0,00%	1,30	1,30	1,54	1,54
04/12/2024	0	0,00%	1,30	1,30	1,54	1,54
03/12/2024	5.925	0,00%	1,30	1,30	1,54	1,54
02/12/2024	5.925	-15,58%	1,30	1,30	1,54	1,54
29/11/2024	21.406	-2,26%	1,30	1,30	1,54	1,54
28/11/2024	11.462	-13,64%	1,30	1,28	1,33	1,33
27/11/2024	15.820	-15,58%	1,30	1,22	1,54	1,54
26/11/2024	743	-15,26%	1,30	1,30	1,54	1,54
25/11/2024	15.646	-14,94%	1,28	1,28	1,54	1,54
22/11/2024	8.894	-0,37%	1,35	1,30	1,54	1,54
21/11/2024	34.799	4,26%	1,31	1,28	1,355	1,345
20/11/2024	19.748	-16,23%	1,27	1,255	1,305	1,29
19/11/2024	33.747	-0,39%	1,25	1,205	1,54	1,54
18/11/2024	6.547	-17,53%	1,265	1,235	1,27	1,27
15/11/2024	43.335	-18,18%	1,22	1,22	1,54	1,54
14/11/2024	22.987	-20,78%	1,21	1,195	1,54	1,54
13/11/2024	3.061	-0,82%	1,23	1,21	1,54	1,54
12/11/2024	22.804	-20,78%	1,295	1,20	1,295	1,22
11/11/2024	55.035	-20,78%	1,24	1,19	1,54	1,54
08/11/2024	24.525	-19,48%	1,25	1,235	1,54	1,54
07/11/2024	70.906	-17,53%	1,285	1,25	1,54	1,54
06/11/2024	34.594	-15,58%	1,31	1,27	1,54	1,54
05/11/2024	393	-14,61%	1,35	1,33	1,54	1,54
04/11/2024	6.088	-14,61%	1,315	1,315	1,54	1,54
01/11/2024	100	-13,64%	1,33	1,33	1,54	1,54
31/10/2024	18.073	-13,64%	1,33	1,31	1,54	1,54
30/10/2024	42.606	-13,64%	1,37	1,33	1,54	1,54
29/10/2024	23.760	-12,34%	1,39	1,34	1,54	1,54
28/10/2024	4.946	-10,06%	1,40	1,38	1,54	1,54
24/10/2024	24.163	-7,79%	1,39	1,38	1,42	1,42
23/10/2024	2.354	-8,44%	1,395	1,395	1,54	1,54
22/10/2024	25.159	-8,44%	1,41	1,395	1,54	1,54
21/10/2024	2.608	-7,14%	1,41	1,41	1,54	1,54
18/10/2024	2.211	-8,44%	1,41	1,41	1,54	1,54
17/10/2024	5.229	-6,82%	1,41	1,405	1,54	1,54
16/10/2024	4.305	-7,14%	1,435	1,43	1,54	1,54
15/10/2024	69.901	-6,82%	1,435	1,40	1,54	1,54
14/10/2024	1.171	-4,22%	1,475	1,44	1,54	1,54
11/10/2024	26.235	-6,49%	1,44	1,43	1,54	1,54
10/10/2024	8.532	-6,49%	1,44	1,44	1,54	1,54
09/10/2024	2.817	-6,49%	1,445	1,44	1,54	1,54
08/10/2024	11.700	-4,55%	1,475	1,44	1,54	1,54
07/10/2024	23.687	-4,22%	1,50	1,46	1,54	1,54
04/10/2024	2.753	-6,49%	1,46	1,44	1,54	1,54
03/10/2024	19.395	-5,84%	1,455	1,45	1,54	1,54
02/10/2024	23.805	-5,19%	1,46	1,46	1,54	1,54
01/10/2024	18.646	-2,92%	1,50	1,46	1,54	1,54
30/09/2024	22.484	-2,60%	1,45	1,44	1,54	1,54
27/09/2024	3.073	-4,55%	1,46	1,45	1,54	1,54
26/09/2024	3.043	-3,90%	1,45	1,45	1,54	1,54
25/09/2024	13.738	-5,84%	1,46	1,45	1,54	1,54
24/09/2024	35.092	-3,90%	1,45	1,45	1,54	1,54
23/09/2024	7.865	-4,87%	1,45	1,45	1,54	1,54
20/09/2024	33.106	-2,92%	1,49	1,47	1,54	1,54
19/09/2024	29.012	0,67%	1,53	1,48	1,54	1,54
18/09/2024	17.145	1,69%	1,54	1,48	1,54	1,50
17/09/2024	30	0,00%	1,485	1,485	1,485	1,475
16/09/2024	26.692	-1,67%	1,48	1,475	1,50	1,475