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 > >>
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
03/03/2026	831.754	-2,25%	35,10	34,36	35,16	34,74
02/03/2026	770.152	-0,23%	35,48	35,10	35,62	35,54
27/02/2026	2.463.190	0,79%	35,30	35,26	36,06	35,62
26/02/2026	590.963	1,79%	34,70	34,70	35,42	35,34
25/02/2026	574.825	0,17%	34,60	34,46	34,98	34,72
24/02/2026	684.098	0,64%	34,34	34,32	35,10	34,66
23/02/2026	519.007	1,29%	34,06	33,82	34,70	34,44
20/02/2026	1.172.622	-2,19%	34,86	33,36	35,30	34,00
19/02/2026	502.445	0,46%	34,52	34,32	34,90	34,76
18/02/2026	808.043	0,64%	34,34	34,26	34,68	34,60
17/02/2026	432.973	2,32%	33,56	33,54	34,38	34,38
16/02/2026	518.670	0,54%	33,40	33,24	33,60	33,60
13/02/2026	570.719	1,83%	32,98	32,84	33,50	33,42
12/02/2026	542.829	-0,24%	32,92	32,34	33,00	32,82
11/02/2026	499.194	0,98%	32,62	32,44	33,12	32,90
10/02/2026	463.931	-0,67%	32,80	32,58	32,84	32,58
09/02/2026	427.460	0,06%	32,84	32,60	32,98	32,80
06/02/2026	489.263	1,42%	32,36	32,36	33,04	32,78
05/02/2026	668.236	1,89%	31,80	31,58	32,32	32,32
04/02/2026	1.071.227	-0,75%	31,90	31,50	32,10	31,72
03/02/2026	769.983	-1,48%	32,56	31,62	32,66	31,96
02/02/2026	466.214	0,00%	32,48	32,38	32,80	32,44
30/01/2026	514.229	0,50%	32,30	32,22	32,44	32,44
29/01/2026	653.597	-1,22%	32,60	32,28	32,66	32,28
28/01/2026	351.041	0,62%	32,44	32,26	32,78	32,68
27/01/2026	335.345	-0,18%	32,48	32,28	32,64	32,48
26/01/2026	264.089	0,25%	32,56	32,36	32,66	32,54
23/01/2026	395.649	-0,12%	32,44	32,34	32,54	32,46
22/01/2026	432.900	0,31%	32,60	32,30	32,84	32,50
21/01/2026	437.719	-0,37%	32,34	32,28	32,66	32,40
20/01/2026	732.023	-0,67%	32,70	32,26	32,76	32,52
19/01/2026	327.406	-0,97%	32,80	32,70	32,96	32,74
16/01/2026	524.242	-0,12%	33,12	33,00	33,42	33,06
15/01/2026	415.467	-0,66%	33,42	32,96	33,44	33,10
14/01/2026	507.238	1,09%	32,98	32,92	33,32	33,32
13/01/2026	536.091	-2,37%	33,66	32,90	33,80	32,96
12/01/2026	319.885	-0,41%	33,90	33,54	33,90	33,76
09/01/2026	327.910	-1,34%	34,36	33,82	34,36	33,90
08/01/2026	510.065	0,18%	34,32	33,94	34,42	34,36
07/01/2026	719.502	3,38%	33,26	33,26	34,30	34,30
06/01/2026	498.520	0,73%	32,98	32,52	33,18	33,18
05/01/2026	582.292	-1,08%	33,40	32,82	33,40	32,94
02/01/2026	328.665	-1,30%	33,70	33,28	33,74	33,30
31/12/2025	180.434	-0,53%	33,92	33,64	33,92	33,74
30/12/2025	199.274	0,53%	33,78	33,72	33,96	33,92
29/12/2025	378.391	-0,06%	33,70	33,58	33,92	33,74
23/12/2025	220.333	-0,53%	33,92	33,74	33,96	33,74
22/12/2025	391.833	0,95%	33,52	33,46	33,92	33,92
19/12/2025	1.064.558	-0,47%	33,76	33,36	33,76	33,60
18/12/2025	403.328	1,20%	33,46	33,46	33,78	33,76
17/12/2025	435.461	-0,06%	33,44	33,18	33,52	33,36
16/12/2025	565.174	1,09%	33,16	32,98	33,38	33,38
15/12/2025	488.932	0,55%	32,96	32,96	33,40	33,02
12/12/2025	322.553	0,12%	32,78	32,66	33,18	32,84
11/12/2025	365.709	0,00%	32,78	32,52	32,82	32,80
10/12/2025	305.236	-0,85%	33,02	32,78	33,08	32,80
09/12/2025	400.240	0,06%	33,06	32,88	33,20	33,08
08/12/2025	352.298	0,36%	32,84	32,84	33,26	33,06
05/12/2025	403.412	-0,36%	33,02	32,90	33,16	32,94
04/12/2025	421.050	-1,02%	33,42	33,02	33,44	33,06
03/12/2025	402.406	-0,36%	33,58	33,36	33,64	33,40
02/12/2025	393.839	-0,18%	33,60	33,44	33,76	33,52
01/12/2025	418.870	0,06%	33,50	33,40	33,64	33,58