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 > >>
28/11/2025	298.610	1,09%	27,60	27,36	27,84	27,78
27/11/2025	436.091	1,03%	27,24	27,18	27,48	27,48
26/11/2025	325.228	0,59%	27,16	26,96	27,22	27,20
25/11/2025	431.242	0,75%	26,88	26,66	27,24	27,04
24/11/2025	582.613	-0,45%	27,04	26,62	27,08	26,84
21/11/2025	406.163	0,00%	26,70	26,52	27,02	26,96
20/11/2025	403.505	-0,30%	27,22	26,84	27,26	26,96
19/11/2025	477.885	-0,52%	27,16	27,00	27,42	27,04
18/11/2025	492.073	-1,31%	27,20	27,04	27,36	27,18
17/11/2025	445.966	-1,15%	27,86	27,40	27,96	27,54
14/11/2025	676.537	0,51%	27,74	27,34	27,88	27,86
13/11/2025	401.292	1,76%	27,46	27,46	27,90	27,72
12/11/2025	646.692	0,30%	27,26	27,16	27,78	27,24
11/11/2025	446.793	1,80%	26,54	26,54	27,46	27,16
10/11/2025	698.749	1,83%	26,64	26,52	27,04	26,68
07/11/2025	486.985	-1,28%	26,48	26,00	26,70	26,20
06/11/2025	1.232.503	0,45%	26,54	26,08	26,60	26,54
05/11/2025	714.493	3,20%	25,36	25,36	26,42	26,42
04/11/2025	1.060.615	-1,39%	25,60	25,30	25,62	25,60
03/11/2025	1.567.092	-1,22%	26,20	25,72	26,96	25,96
31/10/2025	2.852.755	-12,98%	28,82	26,10	29,06	26,28
30/10/2025	512.406	1,07%	29,88	29,52	30,20	30,20
29/10/2025	249.520	-0,53%	29,88	29,72	29,98	29,88
28/10/2025	399.037	-1,31%	30,40	29,86	30,44	30,04
27/10/2025	408.157	0,93%	30,30	29,94	30,44	30,44
24/10/2025	283.028	0,33%	30,12	29,80	30,22	30,16
23/10/2025	290.628	0,07%	30,08	29,92	30,26	30,06
22/10/2025	321.150	0,40%	29,96	29,86	30,24	30,04
21/10/2025	275.723	0,61%	29,82	29,62	30,00	29,92
20/10/2025	309.344	-0,47%	30,06	29,52	30,12	29,74
17/10/2025	489.627	-1,71%	29,72	29,42	29,88	29,88
16/10/2025	436.166	-0,98%	30,82	30,00	30,86	30,40
15/10/2025	602.661	-1,92%	31,44	30,70	31,82	30,70
14/10/2025	454.848	0,13%	31,10	30,96	31,44	31,30
13/10/2025	430.820	0,90%	31,48	31,08	31,70	31,26
10/10/2025	523.421	-0,71%	31,26	30,94	31,64	30,98
09/10/2025	337.707	-1,27%	31,58	31,20	31,64	31,20
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