BiG | O banco que entende os seus valores.

CapGemini SE (CAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/02/2025	331.994	0,11%	185,05	184,25	186,35	185,45
14/02/2025	487.459	0,19%	184,55	183,95	186,65	185,25
13/02/2025	420.282	1,48%	183,50	183,50	186,10	184,90
12/02/2025	604.359	1,53%	179,90	179,55	182,95	182,20
11/02/2025	430.962	1,53%	176,40	176,40	179,45	179,45
10/02/2025	309.565	1,23%	174,95	174,60	177,00	176,75
07/02/2025	357.635	-2,19%	179,00	174,35	179,20	174,60
06/02/2025	362.767	0,00%	178,55	177,50	179,95	178,50
05/02/2025	293.791	0,65%	176,80	176,60	178,50	178,50
04/02/2025	349.281	1,69%	174,50	173,95	177,70	177,35
03/02/2025	390.439	-0,88%	170,00	169,60	174,95	174,40
31/01/2025	556.112	0,34%	175,40	174,45	177,70	175,95
30/01/2025	570.350	1,74%	172,20	171,95	175,45	175,35
29/01/2025	550.236	0,85%	170,80	170,40	172,55	172,35
28/01/2025	482.127	3,73%	165,75	165,30	170,90	170,90
27/01/2025	599.306	-1,64%	163,80	162,15	165,80	164,75
24/01/2025	471.916	2,07%	165,50	164,60	168,35	167,50
23/01/2025	432.302	0,99%	162,50	162,20	164,15	164,10
22/01/2025	314.643	-0,55%	164,05	162,40	164,70	162,50
21/01/2025	339.442	0,93%	161,60	161,30	163,65	163,40
20/01/2025	361.800	1,00%	161,00	160,45	162,80	161,90
17/01/2025	506.230	0,03%	160,25	159,70	161,55	160,30
16/01/2025	761.587	1,97%	158,05	157,15	162,80	160,25
15/01/2025	501.585	1,35%	155,90	155,40	158,85	157,15
14/01/2025	337.594	-0,64%	157,40	155,05	157,90	155,05
13/01/2025	263.235	-0,64%	156,30	154,40	156,70	156,05
09/01/2025	247.201	-0,51%	157,00	156,50	158,35	157,05
08/01/2025	342.056	-1,65%	159,80	156,55	160,30	157,75
07/01/2025	420.470	0,53%	159,25	158,70	161,80	160,40
06/01/2025	482.062	2,94%	155,50	155,40	160,65	159,55
03/01/2025	239.978	-1,05%	156,60	154,85	156,85	155,00
02/01/2025	191.242	-0,95%	156,95	155,40	158,10	156,65
31/12/2024	0	1,90%	154,95	154,75	158,15	158,15
30/12/2024	220.688	-1,18%	156,40	154,75	157,45	155,20
27/12/2024	320.565	0,67%	156,90	155,75	158,25	157,05
26/12/2024	0	0,35%	155,60	155,60	157,50	156,00
24/12/2024	0	0,35%	155,60	155,45	157,50	155,45
23/12/2024	269.819	0,13%	154,50	154,30	156,45	155,45
20/12/2024	997.534	-0,83%	155,70	154,15	155,80	155,25
19/12/2024	632.991	1,56%	151,45	150,95	157,50	156,55
18/12/2024	0	0,33%	153,80	153,55	154,80	154,15
17/12/2024	501.291	-0,26%	153,00	152,65	154,15	153,65
16/12/2024	628.153	-1,25%	155,00	152,95	155,45	154,05
13/12/2024	622.179	-0,64%	156,60	155,55	157,70	156,00
12/12/2024	605.225	-1,48%	159,10	156,10	159,30	157,00
11/12/2024	477.627	-0,38%	159,15	158,30	159,75	159,35
10/12/2024	538.337	-0,06%	159,75	159,20	160,40	159,95
09/12/2024	584.078	1,65%	158,40	158,30	160,50	160,05
06/12/2024	487.261	1,58%	155,15	154,85	157,95	157,45
05/12/2024	447.111	0,72%	152,95	152,95	155,35	155,00
04/12/2024	583.871	1,18%	152,10	152,10	154,00	153,90
03/12/2024	435.371	0,83%	151,60	150,90	153,50	152,10
02/12/2024	585.182	-0,69%	149,70	149,60	152,50	150,85
29/11/2024	448.895	0,17%	151,40	150,15	152,50	151,90
28/11/2024	247.435	0,46%	151,65	151,15	152,70	151,65
27/11/2024	475.484	-1,18%	151,40	149,40	151,95	150,95
26/11/2024	515.736	-0,29%	151,20	150,95	154,65	152,75
25/11/2024	821.835	-0,87%	154,95	152,65	155,70	153,20
22/11/2024	370.334	0,85%	153,50	153,30	155,40	154,55
21/11/2024	511.259	-0,55%	154,30	152,40	154,40	153,25
20/11/2024	357.629	-1,66%	157,75	153,40	157,90	154,10
19/11/2024	341.697	0,58%	155,60	154,80	157,40	156,70
18/11/2024	346.079	0,94%	154,00	154,00	156,40	155,80
15/11/2024	715.340	-4,28%	158,70	154,35	158,85	154,35
14/11/2024	406.259	2,09%	160,15	158,40	161,65	161,25
13/11/2024	520.292	-3,89%	163,35	157,90	163,50	157,95
12/11/2024	419.841	-0,12%	162,75	161,25	165,75	164,35
11/11/2024	332.633	1,51%	163,05	162,45	164,55	164,55
08/11/2024	340.411	0,37%	161,35	160,80	163,05	162,10
07/11/2024	326.259	1,57%	159,30	159,30	161,55	161,50
06/11/2024	508.735	-0,50%	160,75	158,10	164,20	159,00
05/11/2024	392.149	-1,36%	162,45	159,55	162,75	159,80
04/11/2024	460.098	-1,22%	163,45	161,90	164,65	162,00
01/11/2024	502.631	3,02%	159,15	159,15	164,40	164,00
31/10/2024	797.213	-3,40%	163,10	158,30	164,25	159,20
30/10/2024	968.539	-6,39%	172,90	161,60	173,45	164,80
29/10/2024	458.849	-0,40%	177,40	175,55	177,85	176,05
28/10/2024	409.135	0,97%	176,00	175,85	177,85	176,75
25/10/2024	383.150	-2,75%	179,50	175,05	180,10	175,05
24/10/2024	290.629	-0,39%	181,10	180,00	182,60	180,00
23/10/2024	324.794	-1,34%	182,20	180,35	184,95	180,70
22/10/2024	291.537	1,13%	183,05	180,65	184,15	183,15
21/10/2024	266.227	-1,87%	184,20	180,70	185,20	181,10
18/10/2024	379.491	0,93%	182,10	182,00	185,45	184,55
17/10/2024	342.644	0,41%	182,30	181,65	185,25	182,85
16/10/2024	265.335	0,03%	181,45	180,95	183,00	182,10
15/10/2024	354.376	-0,93%	185,20	181,70	185,85	182,05
14/10/2024	322.963	1,13%	181,35	181,35	183,75	183,75
11/10/2024	265.016	-0,36%	181,80	181,65	183,90	181,70
10/10/2024	347.877	-0,92%	182,85	180,25	183,10	182,35
09/10/2024	225.504	0,35%	184,60	183,30	185,70	184,05
08/10/2024	393.998	-0,25%	181,20	180,55	183,65	183,40
07/10/2024	335.470	-2,73%	189,00	183,85	189,30	183,85
04/10/2024	271.893	0,53%	187,80	187,60	190,80	189,00
03/10/2024	240.932	-2,01%	191,00	187,65	191,55	188,00
02/10/2024	202.680	-0,16%	192,15	189,75	192,50	191,85
01/10/2024	291.987	-0,93%	194,15	191,35	194,80	192,15
30/09/2024	394.591	-2,98%	198,15	193,95	198,90	193,95
27/09/2024	462.148	2,25%	196,00	196,00	199,90	199,90
26/09/2024	545.101	3,09%	190,00	189,75	195,50	195,50