BiG | O banco que entende os seus valores.

Sampo Rg-A (SAMPO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
06/03/2026	5.788.200	0,13%	9,208	9,056	9,226	9,17
05/03/2026	5.882.300	-0,65%	9,134	9,084	9,25	9,158
04/03/2026	6.117.800	0,52%	9,10	9,072	9,25	9,218
03/03/2026	6.303.500	-1,80%	9,244	9,056	9,25	9,17
02/03/2026	5.908.500	0,17%	9,164	9,158	9,376	9,338
27/02/2026	5.586.200	1,04%	9,214	9,184	9,396	9,322
26/02/2026	5.991.600	-0,11%	9,214	9,15	9,244	9,226
25/02/2026	5.863.800	0,07%	9,23	9,188	9,262	9,236
24/02/2026	6.034.100	-0,43%	9,274	9,116	9,286	9,23
23/02/2026	5.964.300	0,04%	9,218	9,218	9,326	9,27
20/02/2026	5.167.300	0,98%	9,184	9,16	9,274	9,266
19/02/2026	5.338.900	1,62%	9,038	9,032	9,176	9,176
18/02/2026	4.927.500	0,24%	9,028	9,01	9,072	9,03
17/02/2026	5.593.500	-0,35%	9,008	8,972	9,086	9,008
16/02/2026	5.579.000	1,03%	8,956	8,952	9,09	9,04
13/02/2026	6.182.600	0,22%	8,926	8,924	9,038	8,948
12/02/2026	6.296.900	-0,76%	9,012	8,922	9,03	8,928
11/02/2026	6.418.500	0,42%	8,97	8,946	9,016	8,996
10/02/2026	6.322.300	-2,82%	9,20	8,958	9,228	8,958
09/02/2026	5.749.900	-1,47%	9,366	9,168	9,388	9,218
06/02/2026	5.776.700	0,88%	9,276	9,262	9,372	9,356
05/02/2026	5.709.800	-3,40%	9,584	9,268	9,584	9,274
04/02/2026	5.284.300	1,07%	9,512	9,51	9,672	9,60
03/02/2026	5.561.800	-0,27%	9,558	9,436	9,58	9,498
02/02/2026	5.851.000	1,51%	9,284	9,278	9,526	9,524
30/01/2026	5.926.100	-1,01%	9,454	9,356	9,458	9,382
29/01/2026	6.010.800	1,24%	9,392	9,378	9,484	9,478
28/01/2026	6.317.400	0,06%	9,414	9,27	9,434	9,362
27/01/2026	6.035.400	0,39%	9,348	9,344	9,464	9,356
26/01/2026	6.373.000	0,67%	9,246	9,244	9,364	9,32
23/01/2026	6.254.800	-5,22%	9,766	9,238	9,794	9,258
22/01/2026	5.781.200	-1,31%	9,90	9,764	9,906	9,768
21/01/2026	5.743.300	1,27%	9,806	9,72	9,938	9,898
20/01/2026	5.130.700	-2,08%	9,942	9,762	9,982	9,774
19/01/2026	5.695.000	-0,38%	9,858	9,83	10,035	9,982
16/01/2026	4.992.400	0,40%	10,00	9,952	10,04	10,02
15/01/2026	5.310.700	0,40%	9,994	9,92	10,05	9,98
14/01/2026	4.872.000	0,69%	9,866	9,818	9,94	9,94
13/01/2026	5.940.000	-1,06%	9,97	9,828	9,98	9,872
12/01/2026	6.434.000	0,50%	9,864	9,846	9,978	9,978
09/01/2026	6.219.000	1,60%	10,035	9,862	10,035	9,928
08/01/2026	6.370.500	-1,53%	9,882	9,772	10,035	9,772
07/01/2026	6.528.400	-2,27%	10,15	9,912	10,225	9,924
06/01/2026	3.836.000	-0,64%	10,24	10,13	10,24	10,155
05/01/2026	6.342.500	-0,49%	10,285	10,095	10,305	10,22
02/01/2026	5.866.700	-0,63%	10,295	10,225	10,38	10,27
30/12/2025	3.231.000	0,63%	10,27	10,255	10,335	10,335
29/12/2025	5.930.700	0,05%	10,27	10,225	10,295	10,27
23/12/2025	5.844.000	0,05%	10,265	10,25	10,33	10,265
22/12/2025	6.174.290	1,03%	10,145	10,14	10,265	10,26
19/12/2025	5.552.400	0,00%	10,17	10,12	10,28	10,155
18/12/2025	6.037.500	0,49%	10,12	10,12	10,22	10,155
17/12/2025	5.912.200	0,55%	10,06	10,035	10,15	10,105
16/12/2025	5.933.300	0,58%	9,944	9,944	10,075	10,05
15/12/2025	6.147.900	0,54%	9,968	9,954	10,02	9,992
12/12/2025	6.050.900	-0,97%	10,055	9,896	10,065	9,938
11/12/2025	5.608.900	-0,50%	10,02	9,99	10,05	10,035
10/12/2025	5.819.900	0,50%	10,04	10,005	10,105	10,085
09/12/2025	4.913.200	3,43%	9,98	9,976	10,065	10,035
08/12/2025	1.333.000	-2,22%	9,916	9,70	9,984	9,702
05/12/2025	1.288.500	-0,28%	9,964	9,874	9,986	9,922
04/12/2025	1.296.200	-0,60%	10,035	9,902	10,04	9,95
03/12/2025	1.919.600	-0,89%	10,085	9,946	10,12	10,01
02/12/2025	3.012.500	-0,44%	10,045	9,96	10,125	10,10
01/12/2025	2.964.300	0,00%	10,075	10,055	10,185	10,145
28/11/2025	2.870.400	-0,25%	10,20	10,125	10,235	10,145
27/11/2025	2.719.800	0,54%	10,10	10,095	10,205	10,17
26/11/2025	2.841.200	-0,30%	10,155	10,075	10,19	10,115
25/11/2025	3.040.700	0,64%	10,09	10,015	10,145	10,145
24/11/2025	3.049.600	1,04%	10,005	9,936	10,115	10,08
21/11/2025	2.916.100	1,26%	9,914	9,892	10,015	9,976
20/11/2025	3.103.700	-0,65%	9,98	9,846	10,055	9,852
19/11/2025	3.096.000	0,43%	9,856	9,824	9,944	9,916
18/11/2025	2.928.900	-0,60%	9,858	9,812	9,902	9,874
17/11/2025	3.009.900	0,00%	9,93	9,902	10,01	9,934
14/11/2025	3.103.600	-0,54%	9,984	9,912	10,035	9,934
13/11/2025	3.041.200	0,36%	9,914	9,912	10,03	9,988
12/11/2025	3.066.000	0,00%	9,966	9,884	9,986	9,952
11/11/2025	3.167.300	1,53%	9,774	9,742	9,964	9,952
10/11/2025	3.217.100	-0,20%	9,924	9,74	9,944	9,802
07/11/2025	2.022.000	-0,22%	9,86	9,74	9,878	9,822
06/11/2025	3.128.500	0,55%	9,75	9,73	9,88	9,844
05/11/2025	2.984.700	0,43%	9,564	9,466	9,806	9,79
04/11/2025	2.857.500	0,54%	9,608	9,578	9,80	9,748
03/11/2025	2.762.000	-0,86%	9,808	9,654	9,808	9,696
31/10/2025	3.126.300	0,04%	9,754	9,64	9,804	9,78
30/10/2025	3.161.400	0,21%	9,76	9,722	9,82	9,776
29/10/2025	3.214.300	-0,02%	9,756	9,714	9,812	9,756
28/10/2025	3.215.400	-1,03%	9,842	9,74	9,848	9,758
27/10/2025	3.122.800	0,88%	9,84	9,74	9,864	9,86
24/10/2025	3.147.700	-0,12%	9,796	9,682	9,826	9,774
23/10/2025	3.297.300	0,37%	9,956	9,738	9,964	9,786
22/10/2025	3.332.000	1,16%	9,636	9,628	9,774	9,75
21/10/2025	3.260.100	0,04%	9,62	9,61	9,698	9,638
20/10/2025	3.303.700	-0,45%	9,702	9,584	9,706	9,634
17/10/2025	3.255.700	0,52%	9,564	9,506	9,688	9,678
16/10/2025	3.284.900	-1,33%	9,756	9,588	9,786	9,628
15/10/2025	3.209.000	-1,79%	9,974	9,702	9,978	9,758
14/10/2025	2.791.200	1,78%	9,692	9,678	9,956	9,936
13/10/2025	3.087.800	-0,51%	9,918	9,734	9,928	9,762