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 > >>
27/04/2026	168.518	-2,35%	32,26	31,40	32,26	31,54
24/04/2026	585.256	-0,49%	32,30	32,18	32,52	32,34
23/04/2026	277.010	0,25%	32,56	32,14	32,58	32,50
22/04/2026	619.806	-1,58%	33,02	32,30	33,20	32,42
21/04/2026	561.389	-0,48%	33,00	32,92	33,48	32,94
20/04/2026	353.521	0,73%	32,72	32,60	33,12	33,10
17/04/2026	388.317	0,67%	32,78	32,58	32,92	32,86
16/04/2026	473.102	-0,73%	32,88	32,64	33,02	32,64
15/04/2026	513.764	0,24%	32,80	32,50	32,88	32,88
14/04/2026	748.180	1,99%	32,34	32,24	32,80	32,80
13/04/2026	600.901	0,13%	32,12	31,82	32,20	32,16
10/04/2026	610.397	1,07%	31,88	31,86	32,24	32,12
09/04/2026	418.318	0,44%	31,82	31,50	31,98	31,78
08/04/2026	571.864	1,28%	32,00	30,86	32,10	31,64
07/04/2026	701.487	1,04%	31,04	31,04	31,68	31,24
02/04/2026	670.820	0,78%	30,46	30,42	30,96	30,92
01/04/2026	604.703	0,39%	31,00	30,52	31,30	30,68
31/03/2026	477.849	0,33%	30,54	30,44	30,84	30,56
30/03/2026	565.984	0,79%	30,14	30,02	30,70	30,46
27/03/2026	569.418	-0,85%	30,56	30,08	30,64	30,22
26/03/2026	476.192	-0,13%	30,34	30,04	30,56	30,48
25/03/2026	611.387	1,33%	30,56	30,32	30,68	30,52
24/03/2026	626.369	-0,07%	30,12	29,78	30,30	30,12
23/03/2026	685.061	-0,53%	29,94	29,12	30,64	30,14
20/03/2026	4.500.796	-1,24%	30,80	30,20	31,00	30,30
19/03/2026	728.391	-1,41%	31,12	30,50	31,26	30,68
18/03/2026	614.435	-1,52%	31,76	31,08	31,78	31,12
17/03/2026	809.210	4,02%	30,42	30,38	31,60	31,60
16/03/2026	529.615	0,53%	30,24	30,16	30,68	30,38
13/03/2026	608.063	1,41%	29,90	29,50	30,22	30,22
12/03/2026	517.184	-0,33%	29,78	29,64	30,06	29,80
11/03/2026	648.466	-0,86%	29,94	29,38	30,06	29,90
10/03/2026	1.162.493	2,31%	30,18	29,98	30,44	30,16
09/03/2026	882.757	-0,07%	28,92	28,48	30,00	29,48
06/03/2026	664.972	-1,40%	29,94	29,04	30,14	29,50
05/03/2026	1.089.409	0,54%	29,76	29,70	30,78	29,92
04/03/2026	1.157.357	2,62%	29,02	29,02	30,68	29,76
03/03/2026	1.249.556	-4,48%	30,06	28,66	30,06	29,00
02/03/2026	771.153	-1,75%	30,26	29,92	30,66	30,36
27/02/2026	560.632	1,65%	30,40	30,34	31,08	30,90
26/02/2026	452.492	0,60%	30,18	29,80	30,46	30,40
25/02/2026	532.874	2,16%	29,64	29,50	30,48	30,22
24/02/2026	298.922	-0,07%	29,62	29,30	29,80	29,58
23/02/2026	368.766	-0,54%	29,70	29,48	30,08	29,60
20/02/2026	339.173	1,22%	29,54	29,40	29,84	29,76
19/02/2026	258.570	0,89%	29,14	29,14	29,52	29,40
18/02/2026	540.547	-0,68%	29,28	28,82	29,50	29,14
17/02/2026	492.612	1,73%	28,82	28,70	29,66	29,34
16/02/2026	371.263	0,49%	28,76	28,64	29,24	28,84
13/02/2026	451.351	-1,17%	29,02	28,36	29,28	28,70
12/02/2026	555.083	2,25%	28,78	28,60	29,22	29,04
11/02/2026	492.570	0,71%	28,24	27,92	28,66	28,40
10/02/2026	585.270	-1,47%	28,54	28,06	28,54	28,20
09/02/2026	372.926	-1,17%	29,06	28,60	29,26	28,62
06/02/2026	366.540	0,42%	28,90	28,76	29,22	28,96
05/02/2026	619.412	-0,28%	28,98	28,72	29,14	28,84
04/02/2026	1.125.978	2,92%	28,34	28,34	29,36	28,92
03/02/2026	600.015	0,36%	28,10	27,96	28,44	28,10
02/02/2026	675.791	1,82%	27,56	27,50	28,24	28,00
30/01/2026	382.800	0,95%	27,26	27,22	27,60	27,50
29/01/2026	296.923	0,15%	27,20	27,02	27,28	27,24
28/01/2026	495.571	0,89%	27,04	26,68	27,20	27,20
27/01/2026	358.098	-0,07%	27,10	26,96	27,38	26,96
26/01/2026	396.330	0,52%	26,94	26,78	27,06	26,98
23/01/2026	422.953	-0,22%	26,88	26,82	27,08	26,84
22/01/2026	698.330	0,07%	27,12	26,90	27,54	26,90
21/01/2026	732.618	-3,52%	27,50	26,82	27,58	26,88
20/01/2026	430.523	-1,07%	28,18	27,70	28,18	27,86
19/01/2026	394.353	0,86%	27,66	27,60	28,40	28,16
16/01/2026	379.259	-0,36%	27,94	27,80	28,16	27,92
15/01/2026	392.249	-0,92%	28,26	27,96	28,32	28,02
14/01/2026	324.236	0,93%	27,88	27,64	28,34	28,28
13/01/2026	497.739	-1,82%	28,54	27,88	28,54	28,02
12/01/2026	411.069	1,06%	28,58	28,06	28,80	28,54
09/01/2026	321.298	0,00%	28,24	28,04	28,48	28,24
08/01/2026	573.271	1,95%	27,70	27,62	28,36	28,24
07/01/2026	576.622	-1,07%	28,12	27,50	28,12	27,70
06/01/2026	610.420	-1,41%	28,50	27,78	28,60	28,00
05/01/2026	426.856	0,71%	28,40	27,64	28,46	28,40
02/01/2026	584.435	-1,88%	28,72	28,16	28,78	28,20
31/12/2025	135.679	-0,21%	28,76	28,66	28,82	28,74
30/12/2025	260.282	0,84%	28,54	28,52	28,92	28,80
29/12/2025	296.630	0,49%	28,38	28,32	28,62	28,56
23/12/2025	240.573	0,28%	28,38	28,30	28,52	28,44
22/12/2025	337.259	0,50%	28,12	28,00	28,40	28,36
19/12/2025	581.719	1,29%	27,88	27,88	28,40	28,22
18/12/2025	389.802	0,07%	27,78	27,70	27,98	27,86
17/12/2025	428.967	0,51%	27,78	27,68	27,88	27,84
16/12/2025	473.602	1,10%	27,46	27,38	27,70	27,70
15/12/2025	431.506	1,03%	27,22	27,20	27,46	27,40
12/12/2025	431.944	0,00%	27,28	27,12	27,48	27,12
11/12/2025	252.328	0,97%	26,80	26,72	27,22	27,12
10/12/2025	344.880	0,90%	26,60	26,50	26,92	26,86
09/12/2025	535.913	0,23%	26,52	26,52	26,84	26,62
08/12/2025	439.396	0,61%	26,38	26,38	26,70	26,56
05/12/2025	542.141	-0,98%	26,60	26,20	26,62	26,40
04/12/2025	370.543	0,00%	26,80	26,66	26,86	26,66
03/12/2025	603.492	-1,41%	26,96	26,58	26,96	26,66
02/12/2025	458.164	-1,46%	27,34	27,02	27,34	27,04
01/12/2025	665.971	-1,22%	27,84	27,26	27,84	27,44