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 > >>
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
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