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 > >>
08/10/2025	719.656	3,00%	30,74	30,58	31,60	31,60
07/10/2025	568.348	1,25%	30,26	30,26	30,94	30,68
06/10/2025	769.727	0,40%	30,10	29,14	30,32	30,30
03/10/2025	424.497	0,73%	30,00	29,64	30,24	30,18
02/10/2025	430.656	0,07%	30,12	29,72	30,22	29,96
01/10/2025	332.918	-0,20%	29,90	29,72	30,24	29,94
30/09/2025	350.853	0,87%	29,76	29,42	30,00	30,00
29/09/2025	309.852	-0,47%	29,94	29,68	30,12	29,74
26/09/2025	518.562	1,56%	29,86	29,86	30,44	29,88
25/09/2025	365.243	1,94%	28,82	28,82	29,62	29,42
24/09/2025	335.251	0,91%	28,60	28,42	28,90	28,86
23/09/2025	293.242	-1,18%	28,96	28,60	29,08	28,60
22/09/2025	228.954	0,49%	28,70	28,56	29,06	28,94
19/09/2025	714.281	0,56%	28,64	28,58	29,04	28,80
18/09/2025	451.119	0,00%	28,68	28,50	28,84	28,64
17/09/2025	692.363	2,87%	27,88	27,88	28,82	28,64
16/09/2025	446.867	-0,78%	28,00	27,76	28,02	27,84
15/09/2025	330.842	0,00%	28,18	28,04	28,48	28,06
12/09/2025	545.760	1,67%	27,68	27,68	28,34	28,06
11/09/2025	360.735	0,22%	27,60	27,58	27,90	27,60
10/09/2025	268.178	-0,22%	27,56	27,38	27,70	27,54
09/09/2025	361.056	-0,07%	27,72	27,58	28,02	27,60
08/09/2025	223.386	0,29%	27,58	27,14	27,72	27,62
05/09/2025	336.828	-0,29%	27,78	27,22	28,16	27,54
04/09/2025	332.522	1,47%	27,22	27,20	27,68	27,62
03/09/2025	334.248	-0,22%	27,26	26,86	27,26	27,22
02/09/2025	400.240	-1,59%	27,76	27,16	27,80	27,28
01/09/2025	249.792	-1,00%	27,92	27,52	27,98	27,72
29/08/2025	239.263	-0,14%	27,98	27,86	28,12	28,00
28/08/2025	310.045	0,36%	27,92	27,72	28,08	28,04
27/08/2025	390.233	0,50%	27,74	27,60	27,94	27,94
26/08/2025	947.175	-2,93%	28,04	27,44	28,10	27,80
25/08/2025	260.297	-1,11%	28,92	28,60	29,14	28,64
22/08/2025	242.397	0,07%	28,98	28,88	29,18	28,96
21/08/2025	180.841	-0,14%	28,98	28,94	29,12	28,94
20/08/2025	325.674	1,54%	28,50	28,46	28,98	28,98
19/08/2025	176.046	0,00%	28,60	28,40	28,68	28,54
18/08/2025	296.702	0,07%	28,52	28,24	28,78	28,54
15/08/2025	205.547	0,35%	28,64	28,52	28,88	28,52
14/08/2025	274.564	0,35%	28,40	28,26	28,78	28,42
13/08/2025	358.830	-0,21%	28,44	28,00	28,54	28,32
12/08/2025	287.798	0,14%	28,42	28,28	28,64	28,38
11/08/2025	241.561	0,64%	28,30	28,12	28,46	28,34
08/08/2025	491.386	-2,76%	28,92	28,12	28,94	28,16
07/08/2025	293.717	-0,07%	29,12	28,96	29,48	28,96
06/08/2025	440.025	0,14%	29,10	28,68	29,16	28,98
05/08/2025	725.061	1,83%	28,48	28,30	29,18	28,94
04/08/2025	619.572	1,72%	28,04	27,80	28,48	28,42
01/08/2025	496.345	-2,58%	28,36	27,66	28,66	27,94
31/07/2025	1.219.784	-2,58%	28,18	26,72	29,16	28,68
30/07/2025	322.581	-1,93%	30,12	29,40	30,12	29,44
29/07/2025	363.137	0,00%	30,14	29,84	30,22	30,02
28/07/2025	293.490	-0,40%	30,50	29,86	30,64	30,02
25/07/2025	524.898	-0,07%	30,06	29,80	30,46	30,14
24/07/2025	657.232	1,21%	30,00	29,70	30,18	30,16
23/07/2025	309.838	0,95%	29,76	29,74	29,98	29,80
22/07/2025	254.914	-0,27%	29,58	29,20	29,60	29,52
21/07/2025	456.763	1,86%	29,10	29,08	29,92	29,60
18/07/2025	239.829	0,48%	29,08	28,86	29,14	29,06
17/07/2025	310.281	0,77%	28,88	28,64	29,10	28,92
16/07/2025	352.929	0,99%	28,44	28,44	28,86	28,70
15/07/2025	249.870	-0,98%	28,80	28,42	28,80	28,42
14/07/2025	308.667	-0,07%	28,50	28,00	28,70	28,70
11/07/2025	267.488	-0,35%	28,68	28,54	28,88	28,72
10/07/2025	323.114	-0,28%	28,90	28,76	29,34	28,82
09/07/2025	326.873	0,84%	28,76	28,76	29,18	28,90
08/07/2025	586.660	1,70%	28,26	28,16	28,72	28,66
07/07/2025	352.489	1,95%	27,70	27,66	28,22	28,18
04/07/2025	272.182	-0,15%	27,60	27,38	27,66	27,64
03/07/2025	338.339	1,10%	27,50	27,50	27,82	27,68
02/07/2025	420.872	-1,23%	27,82	27,34	27,86	27,38
01/07/2025	345.216	-1,07%	28,02	27,64	28,08	27,72
30/06/2025	233.563	0,07%	28,10	27,92	28,22	28,02
27/06/2025	265.799	1,45%	27,76	27,68	28,08	28,00
26/06/2025	241.731	-0,72%	27,88	27,46	27,88	27,60
25/06/2025	294.485	0,00%	27,90	27,46	27,90	27,80
24/06/2025	314.944	-1,21%	28,60	27,80	28,72	27,80
23/06/2025	374.269	-1,61%	28,40	28,00	28,48	28,14
20/06/2025	763.985	2,14%	28,16	28,14	28,72	28,60
19/06/2025	212.917	-0,99%	28,18	28,00	28,26	28,00
18/06/2025	405.493	1,00%	27,96	27,90	28,38	28,28
17/06/2025	475.149	-1,96%	28,30	27,98	28,30	28,00
16/06/2025	448.356	1,13%	28,20	28,14	28,56	28,56
13/06/2025	204.734	-0,28%	27,86	27,80	28,28	28,24
12/06/2025	351.627	-1,60%	28,62	27,96	28,64	28,32
11/06/2025	239.893	0,63%	28,62	28,46	28,84	28,78
10/06/2025	276.883	-1,52%	29,00	28,48	29,04	28,60
09/06/2025	331.172	0,14%	29,04	28,90	29,30	29,04
06/06/2025	286.647	0,35%	29,00	28,74	29,06	29,00
05/06/2025	311.903	-0,28%	28,98	28,70	29,14	28,90
04/06/2025	406.289	-0,14%	29,14	28,90	29,24	28,98
03/06/2025	345.787	0,28%	29,02	28,66	29,14	29,02
02/06/2025	456.749	-0,07%	28,74	28,72	29,22	28,94
30/05/2025	568.593	0,91%	28,70	28,70	29,28	28,96
29/05/2025	182.291	0,07%	28,80	28,68	28,90	28,70
28/05/2025	497.525	-0,69%	28,80	28,62	28,94	28,68
27/05/2025	488.963	-0,14%	28,86	28,72	29,08	28,88
26/05/2025	298.565	1,55%	28,80	28,66	28,98	28,92
23/05/2025	771.782	-1,73%	28,94	27,78	29,08	28,48
22/05/2025	700.642	1,26%	28,50	28,22	28,98	28,98