BiG | O banco que entende os seus valores.

Klepierre SA (REIT) (LI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	681.345	0,89%	38,36	38,22	38,64	38,64
23/07/2026	569.119	0,53%	38,18	38,16	38,48	38,30
22/07/2026	562.321	0,26%	38,00	37,92	38,34	38,10
21/07/2026	828.493	0,00%	37,90	37,68	38,02	38,00
20/07/2026	716.242	0,58%	37,60	37,48	38,06	38,00
17/07/2026	618.481	1,61%	37,34	37,32	37,78	37,78
16/07/2026	655.145	1,09%	37,40	36,84	37,50	37,18
15/07/2026	509.586	0,99%	36,42	36,26	36,88	36,78
14/07/2026	349.298	0,44%	36,18	35,88	36,44	36,42
13/07/2026	461.542	0,33%	36,16	36,12	36,46	36,26
10/07/2026	285.357	0,84%	35,80	35,80	36,28	36,14
09/07/2026	361.726	0,79%	35,60	35,52	35,92	35,84
08/07/2026	512.874	-1,17%	35,90	35,26	35,90	35,56
07/07/2026	435.636	0,95%	35,70	35,62	36,02	35,98
06/07/2026	333.426	-0,17%	35,80	35,54	35,86	35,64
03/07/2026	330.540	0,34%	35,66	35,58	35,80	35,70
02/07/2026	715.281	1,11%	36,20	35,58	36,78	35,58
01/07/2026	724.001	-1,26%	36,70	35,94	36,70	36,12
30/06/2026	766.503	-1,40%	37,14	36,42	37,20	36,58
29/06/2026	360.180	-0,22%	37,12	36,80	37,26	37,10
26/06/2026	538.273	1,86%	36,70	36,56	37,18	37,18
25/06/2026	565.403	-0,44%	36,70	36,50	36,92	36,50
24/06/2026	512.395	2,06%	36,02	36,02	36,74	36,66
23/06/2026	929.857	0,06%	36,00	35,80	36,18	35,92
22/06/2026	817.200	0,62%	35,62	35,36	35,90	35,90
19/06/2026	3.148.742	-0,56%	35,90	35,28	35,96	35,68
18/06/2026	892.501	-0,50%	36,00	35,44	36,00	35,88
17/06/2026	704.017	-0,39%	36,22	36,06	36,42	36,06
16/06/2026	598.956	0,17%	36,54	36,08	36,54	36,20
15/06/2026	701.687	-0,99%	36,60	36,14	36,70	36,14
12/06/2026	921.032	-0,44%	36,92	36,50	37,00	36,50
11/06/2026	678.564	0,11%	36,54	36,54	37,02	36,66
10/06/2026	1.451.360	2,87%	35,70	35,68	36,74	36,62
09/06/2026	585.823	1,43%	35,10	35,10	35,78	35,60
08/06/2026	572.415	1,15%	34,64	34,62	35,16	35,10
05/06/2026	501.846	-0,06%	34,74	34,56	35,02	34,70
04/06/2026	481.688	0,64%	34,50	34,40	34,76	34,72
03/06/2026	487.102	-0,12%	34,60	34,28	34,72	34,50
02/06/2026	549.755	-0,63%	34,72	34,44	34,96	34,54
01/06/2026	758.667	-0,74%	34,94	34,42	35,02	34,76
29/05/2026	1.956.201	-0,29%	35,12	35,02	35,42	35,02
28/05/2026	634.246	1,04%	34,70	34,66	35,14	35,12
27/05/2026	513.555	1,34%	34,58	34,34	34,78	34,76
26/05/2026	579.700	-1,66%	34,86	34,30	35,04	34,30
25/05/2026	194.757	0,40%	34,94	34,88	35,20	34,88
22/05/2026	486.267	-0,17%	34,88	34,72	34,96	34,74
21/05/2026	539.056	0,46%	34,68	34,68	35,08	34,80
20/05/2026	553.910	0,46%	34,48	34,34	34,90	34,64
19/05/2026	425.959	1,11%	34,24	34,22	34,64	34,48
18/05/2026	588.938	0,47%	33,76	33,68	34,16	34,10
15/05/2026	370.983	-0,76%	34,10	33,76	34,11	33,94
14/05/2026	351.268	0,47%	34,20	33,96	34,36	34,20
13/05/2026	552.410	-1,90%	34,64	34,04	34,66	34,04
12/05/2026	493.298	0,06%	34,46	34,30	35,12	34,70
11/05/2026	411.133	0,46%	34,44	34,30	34,76	34,68
08/05/2026	605.730	0,47%	34,20	34,02	34,68	34,52
07/05/2026	880.380	-0,64%	34,78	33,94	34,84	34,36
06/05/2026	732.183	0,88%	34,50	34,28	34,82	34,58
05/05/2026	359.466	0,65%	34,06	34,06	34,52	34,28
04/05/2026	350.671	-1,16%	34,64	33,78	34,64	34,06
30/04/2026	575.899	0,29%	34,22	34,01	34,46	34,46
29/04/2026	326.687	-1,77%	34,90	34,36	34,92	34,36
28/04/2026	430.547	0,46%	34,78	34,58	34,98	34,98
27/04/2026	64.621	0,17%	34,90	34,60	34,92	34,82
24/04/2026	514.979	-0,34%	34,80	34,68	35,02	34,82
23/04/2026	468.546	-0,46%	35,02	34,56	35,02	34,94
22/04/2026	337.453	0,40%	35,00	34,92	35,40	35,10
21/04/2026	344.602	-1,08%	35,26	34,96	35,50	34,96
20/04/2026	357.450	0,00%	35,22	35,14	35,52	35,34
17/04/2026	655.492	0,63%	35,20	34,92	35,34	35,34
16/04/2026	522.675	-0,17%	35,20	35,06	35,44	35,12
15/04/2026	648.114	-0,06%	35,34	35,02	35,38	35,18
14/04/2026	1.151.470	1,50%	34,78	34,68	35,36	35,20
13/04/2026	1.106.007	-0,35%	34,74	34,50	34,90	34,68
10/04/2026	977.056	0,00%	34,74	34,70	35,04	34,80
09/04/2026	1.005.659	1,87%	34,30	34,14	34,80	34,80
08/04/2026	976.097	1,67%	34,66	33,82	34,72	34,16
07/04/2026	913.384	-0,36%	33,86	33,52	34,12	33,60
02/04/2026	877.945	0,78%	33,30	33,10	33,76	33,72
01/04/2026	1.163.599	3,21%	32,92	32,92	33,46	33,46
31/03/2026	1.173.559	0,93%	32,26	32,26	32,66	32,42
30/03/2026	1.264.761	3,48%	31,74	31,42	32,12	32,12
27/03/2026	1.059.367	-0,83%	31,30	30,86	31,38	31,04
26/03/2026	940.793	0,06%	31,06	31,06	31,56	31,30
25/03/2026	1.107.691	-0,57%	31,76	31,12	32,00	31,28
24/03/2026	982.039	-0,19%	31,58	31,32	31,90	31,46
23/03/2026	1.546.216	-2,17%	31,74	31,42	32,54	31,52
20/03/2026	1.713.364	-1,35%	32,92	32,12	33,18	32,22
19/03/2026	1.160.677	-2,45%	33,40	32,66	33,44	32,66
18/03/2026	951.394	0,48%	33,50	33,30	33,84	33,48
17/03/2026	771.184	0,97%	33,00	33,00	33,52	33,32
16/03/2026	854.992	2,55%	32,30	32,30	33,12	33,00
13/03/2026	675.440	1,13%	31,82	31,80	32,68	32,18
12/03/2026	647.889	0,06%	31,70	31,46	32,02	31,82
11/03/2026	833.702	-1,73%	32,30	31,72	32,30	31,80
10/03/2026	805.506	1,13%	32,32	32,30	32,64	32,36
09/03/2026	851.892	-3,32%	32,66	31,98	32,76	32,00
06/03/2026	847.690	-0,60%	33,56	32,72	33,60	33,10
05/03/2026	1.026.483	-1,84%	34,80	33,30	35,12	33,30
04/03/2026	635.847	0,40%	34,80	34,60	35,18	34,88