BiG | O banco que entende os seus valores.

Scor SE (SCR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/09/2026	685.211	-0,91%	32,88	32,62	33,14	32,62
14/09/2026	229.468	0,92%	32,66	32,62	33,04	32,92
11/09/2026	347.799	1,05%	32,56	32,44	32,92	32,62
10/09/2026	320.469	0,69%	32,20	32,14	32,68	32,28
09/09/2026	555.621	-2,14%	32,54	31,78	32,66	32,06
08/09/2026	455.555	-0,43%	32,84	32,52	32,94	32,76
07/09/2026	350.461	-2,95%	33,86	32,90	33,88	32,90
04/09/2026	375.107	-1,57%	34,36	33,90	34,44	33,90
03/09/2026	395.042	0,47%	34,38	34,06	34,54	34,44
02/09/2026	275.201	-0,06%	34,26	34,24	34,52	34,28
01/09/2026	257.768	1,54%	33,86	33,80	34,32	34,30
31/08/2026	241.849	-0,06%	33,90	33,76	34,10	33,78
28/08/2026	195.043	0,54%	33,90	33,66	34,08	33,80
27/08/2026	310.443	-0,59%	33,70	33,28	33,86	33,62
26/08/2026	289.011	0,54%	33,78	33,62	33,88	33,82
25/08/2026	172.917	0,18%	33,72	33,60	33,86	33,64
24/08/2026	237.419	0,60%	33,38	33,22	33,70	33,58
21/08/2026	283.283	1,21%	33,10	33,00	33,44	33,38
20/08/2026	565.975	-1,55%	33,44	32,68	33,44	32,98
19/08/2026	368.381	-1,41%	33,86	33,50	33,94	33,50
18/08/2026	461.109	-2,02%	33,82	33,60	34,06	33,98
17/08/2026	280.332	0,29%	34,52	34,34	34,90	34,68
14/08/2026	186.508	1,47%	34,14	34,14	34,70	34,58
13/08/2026	212.526	-0,53%	34,30	34,02	34,48	34,08
12/08/2026	268.557	0,65%	34,10	33,96	34,28	34,26
11/08/2026	263.267	-1,33%	34,40	33,96	34,54	34,04
10/08/2026	275.970	0,00%	34,40	34,20	34,56	34,50
07/08/2026	379.359	0,58%	34,20	33,94	34,74	34,50
06/08/2026	445.702	0,65%	34,24	33,94	34,56	34,30
05/08/2026	393.156	0,00%	34,06	33,96	34,28	34,08
04/08/2026	378.164	-0,18%	34,08	33,80	34,24	34,08
03/08/2026	357.843	-0,47%	34,18	33,84	34,20	34,14
31/07/2026	653.342	-0,35%	34,54	33,96	34,78	34,30
30/07/2026	617.588	2,99%	33,60	33,50	35,30	34,42
29/07/2026	517.450	-1,65%	33,98	33,34	34,06	33,42
28/07/2026	338.978	0,53%	33,86	33,76	34,12	33,98
27/07/2026	551.795	-0,12%	33,90	33,80	34,23	33,80
24/07/2026	344.520	2,30%	33,28	33,28	33,88	33,84
23/07/2026	455.035	0,00%	33,00	32,60	33,26	33,08
22/07/2026	348.398	0,98%	32,82	32,76	33,48	33,08
21/07/2026	510.863	-1,33%	33,20	32,52	33,20	32,76
20/07/2026	414.866	0,48%	32,94	32,84	33,42	33,20
17/07/2026	459.717	1,29%	32,50	32,50	33,14	33,04
16/07/2026	504.321	1,43%	32,10	31,90	32,62	32,62
15/07/2026	503.711	-0,68%	32,16	31,84	32,32	32,16
14/07/2026	375.747	0,62%	32,18	31,92	32,46	32,38
13/07/2026	433.097	0,94%	32,00	31,98	32,46	32,18
10/07/2026	446.422	1,01%	31,60	31,48	31,98	31,88
09/07/2026	449.994	-0,88%	31,82	31,46	31,92	31,56
08/07/2026	474.805	-0,13%	31,70	31,26	31,88	31,84
07/07/2026	507.645	1,85%	31,40	31,32	31,92	31,88
06/07/2026	368.155	0,00%	31,42	31,26	31,62	31,30
03/07/2026	325.943	0,26%	31,16	31,10	31,40	31,30
02/07/2026	771.479	-1,20%	31,72	31,10	31,72	31,22
01/07/2026	428.935	-0,44%	31,70	31,06	31,70	31,60
30/06/2026	309.540	0,57%	31,56	31,52	31,94	31,74
29/06/2026	258.913	-1,31%	32,00	31,48	32,00	31,56
26/06/2026	428.466	0,50%	31,70	31,70	32,08	31,98
25/06/2026	481.927	1,66%	31,30	31,30	32,10	31,82
24/06/2026	502.658	-0,45%	31,32	31,16	31,52	31,30
23/06/2026	584.942	-1,19%	31,72	30,68	31,76	31,44
22/06/2026	318.569	1,21%	31,44	31,34	31,82	31,82
19/06/2026	842.343	0,96%	31,14	31,10	31,44	31,44
18/06/2026	430.298	-0,70%	30,98	30,70	31,28	31,14
17/06/2026	628.089	-0,70%	31,18	30,80	31,38	31,36
16/06/2026	322.102	1,02%	31,40	31,22	31,62	31,58
15/06/2026	443.471	0,71%	31,34	30,88	31,40	31,26
12/06/2026	291.385	0,32%	31,02	30,88	31,24	31,04
11/06/2026	296.848	1,11%	30,50	30,50	30,94	30,94
10/06/2026	452.482	1,46%	30,30	30,06	30,74	30,60
09/06/2026	382.191	0,00%	30,14	30,14	30,60	30,16
08/06/2026	399.780	-1,24%	30,56	30,16	30,56	30,16
05/06/2026	278.456	0,93%	30,30	30,30	30,64	30,54
04/06/2026	216.306	0,40%	30,22	30,14	30,44	30,26
03/06/2026	265.912	-0,66%	30,34	30,06	30,42	30,14
02/06/2026	356.273	0,20%	30,46	30,02	30,56	30,34
01/06/2026	320.518	-1,62%	30,60	30,20	30,60	30,28
29/05/2026	534.634	-0,45%	31,02	30,60	31,02	30,78
28/05/2026	511.676	-1,28%	31,10	30,70	31,16	30,92
27/05/2026	389.735	-1,70%	31,86	31,28	31,86	31,32
26/05/2026	382.269	-0,69%	32,08	31,84	32,16	31,86
25/05/2026	291.278	0,56%	32,00	32,00	32,36	32,08
22/05/2026	381.052	-0,62%	32,00	31,80	32,18	31,90
21/05/2026	562.309	-2,43%	32,70	31,98	32,78	32,10
20/05/2026	349.200	0,80%	32,60	32,44	32,96	32,90
19/05/2026	423.300	-0,67%	32,90	32,60	33,04	32,64
18/05/2026	800.916	3,14%	31,68	31,60	32,86	32,86
15/05/2026	1.061.711	1,08%	31,38	31,38	32,04	31,86
14/05/2026	481.928	1,29%	31,30	31,30	31,78	31,52
13/05/2026	984.375	0,26%	31,14	31,02	31,68	31,12
12/05/2026	799.248	-1,21%	31,18	30,82	31,22	31,04
11/05/2026	484.215	1,42%	30,90	30,76	31,42	31,42
08/05/2026	529.526	-0,19%	30,80	30,68	31,10	30,98
07/05/2026	755.234	-1,71%	31,50	31,02	31,50	31,04
06/05/2026	1.126.485	6,47%	30,40	30,28	31,80	31,58
05/05/2026	942.607	0,20%	29,62	29,26	29,96	29,66
04/05/2026	1.036.962	-0,74%	29,82	29,18	29,82	29,60
30/04/2026	564.998	1,54%	31,34	29,82	31,78	29,82
29/04/2026	458.863	-2,25%	31,90	30,92	31,90	31,24
28/04/2026	442.594	1,33%	31,70	31,66	32,04	31,96