BiG | O banco que entende os seus valores.

Scor SE (SCR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	496.929	0,42%	28,38	28,36	28,88	28,62
20/05/2025	394.902	0,00%	28,46	28,00	28,64	28,50
19/05/2025	533.489	0,07%	28,30	28,10	28,56	28,50
16/05/2025	497.940	0,49%	28,42	28,22	28,70	28,48
15/05/2025	658.079	3,58%	27,24	27,22	28,36	28,34
14/05/2025	301.376	-0,36%	27,48	27,16	27,58	27,36
13/05/2025	602.666	-0,15%	27,54	27,34	27,86	27,46
12/05/2025	608.702	-0,15%	27,66	27,10	28,04	27,50
09/05/2025	381.397	1,18%	27,30	27,14	27,82	27,54
08/05/2025	477.758	-1,38%	27,70	27,04	27,88	27,22
07/05/2025	1.448.705	3,76%	27,38	27,20	28,56	27,60
06/05/2025	506.023	-0,08%	26,74	26,40	26,84	26,60
05/05/2025	477.349	0,76%	26,54	26,48	26,80	26,62
02/05/2025	1.117.020	2,48%	26,06	25,82	26,42	26,42
30/04/2025	591.813	1,40%	27,38	25,78	27,62	25,78
29/04/2025	515.690	-0,22%	27,36	27,02	27,42	27,20
28/04/2025	562.805	1,57%	27,00	26,84	27,42	27,26
25/04/2025	485.735	0,45%	27,00	26,76	27,12	26,84
24/04/2025	593.925	-0,45%	26,82	26,56	26,96	26,72
23/04/2025	1.000.045	3,95%	26,26	25,94	26,84	26,84
22/04/2025	666.283	2,62%	25,16	25,16	25,86	25,82
17/04/2025	468.255	0,80%	24,94	24,80	25,30	25,16
16/04/2025	486.911	-1,42%	24,92	24,74	25,12	24,96
15/04/2025	613.661	2,51%	24,68	24,68	25,32	25,32
14/04/2025	804.919	4,93%	24,18	23,98	24,84	24,70
11/04/2025	799.151	-0,51%	23,80	22,92	23,84	23,54
10/04/2025	1.523.127	4,51%	26,62	23,66	26,90	23,66
09/04/2025	872.252	-2,33%	22,16	22,06	22,94	22,64
08/04/2025	1.319.249	6,33%	22,30	22,08	23,32	23,18
07/04/2025	1.882.701	-7,39%	21,76	21,22	23,08	21,80
04/04/2025	1.830.052	-10,43%	25,74	22,92	25,90	23,54
03/04/2025	664.108	-2,31%	26,38	25,98	26,66	26,28
02/04/2025	450.900	0,60%	26,66	26,50	26,90	26,90
01/04/2025	452.650	0,45%	26,72	26,64	27,16	26,74
31/03/2025	762.817	-3,62%	26,62	26,34	27,20	26,62
28/03/2025	407.947	-0,86%	27,78	27,28	27,90	27,62
27/03/2025	350.953	-0,22%	27,70	27,62	28,08	27,86
26/03/2025	358.489	-0,71%	28,16	27,88	28,36	27,92
25/03/2025	787.171	1,22%	27,78	27,78	28,46	28,12
24/03/2025	1.146.738	3,43%	27,54	27,12	28,34	27,78
21/03/2025	904.512	-1,32%	27,02	26,78	27,14	26,86
20/03/2025	393.175	-0,29%	27,30	26,94	27,48	27,22
19/03/2025	436.611	-1,16%	27,50	27,30	27,62	27,30
18/03/2025	778.228	0,58%	27,54	27,30	27,76	27,62
17/03/2025	788.238	3,39%	26,54	26,54	27,46	27,46
14/03/2025	628.999	0,68%	26,42	26,22	26,80	26,56
13/03/2025	343.680	-0,38%	26,48	26,34	26,82	26,38
12/03/2025	540.435	2,96%	25,86	25,78	26,48	26,48
11/03/2025	558.541	0,08%	25,74	25,28	26,00	25,72
10/03/2025	404.088	0,71%	25,66	25,26	25,80	25,70
07/03/2025	914.666	-4,42%	26,52	25,32	26,66	25,52
06/03/2025	600.185	1,52%	26,44	26,24	26,94	26,70
05/03/2025	1.099.768	0,15%	26,52	25,32	26,74	26,30
04/03/2025	769.616	-1,35%	26,44	25,74	26,46	26,26
03/03/2025	656.657	2,46%	26,02	26,00	26,72	26,62
28/02/2025	947.455	-1,07%	26,18	25,82	26,24	25,98
27/02/2025	409.783	1,00%	26,02	25,92	26,42	26,26
26/02/2025	612.711	0,15%	26,00	25,74	26,38	26,00
25/02/2025	340.119	-0,08%	25,90	25,72	26,16	25,96
24/02/2025	384.164	1,25%	25,74	25,68	26,04	25,98
21/02/2025	385.095	-0,23%	25,74	25,34	25,76	25,66
20/02/2025	360.021	-0,31%	25,90	25,50	25,94	25,72
19/02/2025	559.257	-1,83%	26,30	25,80	26,48	25,80
18/02/2025	199.369	0,84%	26,08	25,96	26,38	26,28
17/02/2025	516.416	1,09%	25,78	25,78	26,68	26,06
14/02/2025	673.798	-1,90%	26,24	25,28	26,30	25,78
13/02/2025	614.802	0,84%	26,30	25,90	26,50	26,28
12/02/2025	627.827	1,09%	25,84	25,76	26,20	26,06
11/02/2025	306.826	0,31%	25,78	25,58	25,92	25,78
10/02/2025	256.258	0,63%	25,50	25,50	25,78	25,70
07/02/2025	491.976	0,39%	25,42	25,32	25,60	25,54
06/02/2025	375.643	2,42%	25,02	25,00	25,64	25,44
05/02/2025	360.320	-1,04%	25,04	24,68	25,14	24,84
04/02/2025	625.006	3,04%	24,76	24,74	25,44	25,10
03/02/2025	441.093	-1,22%	24,18	23,90	24,46	24,36
31/01/2025	545.567	-0,32%	24,72	24,58	24,82	24,66
30/01/2025	509.701	-1,20%	25,08	24,66	25,26	24,74
29/01/2025	273.561	-0,79%	25,24	25,04	25,32	25,04
28/01/2025	345.701	0,00%	25,20	25,00	25,34	25,24
27/01/2025	463.946	1,53%	24,70	24,68	25,48	25,24
24/01/2025	342.374	0,32%	24,80	24,58	25,00	24,86
23/01/2025	346.940	-0,64%	24,94	24,54	24,96	24,78
22/01/2025	503.939	1,71%	24,50	24,46	25,22	24,94
21/01/2025	293.891	0,08%	24,50	24,30	24,74	24,52
20/01/2025	340.569	-0,08%	24,62	24,50	24,94	24,50
17/01/2025	377.410	0,08%	24,70	24,40	24,80	24,52
16/01/2025	479.806	0,82%	24,36	24,26	24,82	24,50
15/01/2025	627.736	2,10%	23,92	23,70	24,42	24,30
14/01/2025	411.358	-0,34%	24,00	23,56	24,00	23,80
13/01/2025	410.055	-1,32%	24,14	23,66	24,14	23,88
09/01/2025	398.439	-0,97%	24,80	24,20	24,90	24,20
08/01/2025	580.904	0,16%	24,82	24,52	24,94	24,88
07/01/2025	637.294	1,97%	24,32	24,22	24,84	24,84
06/01/2025	403.059	0,91%	24,12	24,00	24,41	24,36
03/01/2025	381.816	-0,17%	24,04	24,04	24,60	24,14
02/01/2025	348.021	2,28%	23,74	23,66	24,34	24,18
31/12/2024	0	0,60%	23,48	23,48	23,78	23,64
30/12/2024	311.537	0,09%	23,40	23,32	23,68	23,50
27/12/2024	242.213	1,12%	23,34	23,22	23,50	23,48
26/12/2024	0	-0,51%	23,36	23,18	23,46	23,22