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 >
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
24/12/2024	0	-0,51%	23,36	23,18	23,46	23,34
23/12/2024	316.231	-1,19%	23,60	23,28	23,74	23,34
20/12/2024	1.543.898	2,43%	22,90	22,90	24,00	23,62
19/12/2024	502.255	0,61%	22,76	22,68	23,20	23,06
18/12/2024	0	-0,61%	23,06	22,88	23,34	22,92
17/12/2024	480.830	-0,09%	23,70	22,96	23,80	23,06
16/12/2024	477.991	-2,37%	23,54	22,84	23,64	23,08
13/12/2024	465.140	0,60%	23,46	23,24	23,72	23,64
12/12/2024	727.018	-2,25%	23,84	23,04	23,84	23,50
11/12/2024	325.462	-0,33%	24,02	23,96	24,30	24,04
10/12/2024	465.837	-0,41%	24,18	23,86	24,32	24,12
09/12/2024	408.142	-1,55%	24,58	24,18	24,72	24,22
06/12/2024	731.658	1,49%	24,90	24,34	25,08	24,60
05/12/2024	677.524	2,11%	23,62	23,62	24,56	24,24
04/12/2024	597.832	3,94%	23,00	22,98	23,86	23,74
03/12/2024	428.625	-2,31%	23,40	22,84	23,54	22,84
02/12/2024	327.275	-0,76%	23,28	23,18	23,62	23,38
29/11/2024	270.645	0,26%	23,46	23,30	23,56	23,56
28/11/2024	213.096	0,43%	23,42	23,38	23,64	23,50
27/11/2024	483.524	0,00%	23,22	22,86	23,46	23,40
26/11/2024	316.515	-0,93%	23,50	23,36	23,72	23,40
25/11/2024	497.586	0,77%	23,60	23,50	23,98	23,62
22/11/2024	513.202	-1,84%	23,90	23,32	23,94	23,44
21/11/2024	486.582	0,08%	23,84	23,84	24,38	23,88
20/11/2024	562.442	-0,83%	24,12	23,80	24,58	23,86
19/11/2024	722.257	-0,25%	24,22	23,60	24,36	24,06
18/11/2024	1.188.298	3,97%	23,72	23,30	24,12	24,12
15/11/2024	1.529.455	3,30%	22,46	22,34	23,64	23,20
14/11/2024	2.024.295	9,67%	21,82	21,72	22,76	22,46
13/11/2024	918.765	2,86%	19,87	19,72	20,48	20,48
12/11/2024	450.345	-1,53%	20,08	19,84	20,28	19,91
11/11/2024	418.051	1,61%	20,06	20,06	20,56	20,22
08/11/2024	352.845	-1,00%	20,10	19,81	20,26	19,90
07/11/2024	469.690	0,40%	20,10	20,04	20,68	20,10
06/11/2024	392.618	1,57%	19,79	19,79	20,72	20,02
05/11/2024	206.655	0,36%	19,61	19,61	19,89	19,71
04/11/2024	267.443	-0,05%	19,58	19,53	19,70	19,64
01/11/2024	232.134	-0,51%	19,79	19,65	19,92	19,65
31/10/2024	366.321	-0,40%	19,60	19,43	19,81	19,75
30/10/2024	534.861	-1,54%	19,98	19,63	20,10	19,83
29/10/2024	361.716	-0,69%	20,30	20,02	20,48	20,14
28/10/2024	276.226	1,45%	20,08	20,00	20,40	20,28
25/10/2024	286.268	-0,75%	20,08	19,90	20,16	19,99
24/10/2024	210.907	0,10%	20,14	20,14	20,56	20,14
23/10/2024	450.568	-1,18%	20,28	20,00	20,50	20,12
22/10/2024	520.399	0,39%	20,14	19,80	20,42	20,36
21/10/2024	515.973	-2,69%	20,74	20,14	20,86	20,28
18/10/2024	355.775	-0,38%	20,86	20,74	20,98	20,84
17/10/2024	362.126	0,10%	20,92	20,78	21,12	20,92
16/10/2024	283.659	-1,69%	21,16	20,68	21,26	20,90
15/10/2024	546.331	1,63%	21,00	20,94	21,26	21,26
14/10/2024	649.317	0,87%	20,74	20,74	21,02	20,92
11/10/2024	676.078	0,97%	20,58	20,56	20,94	20,74
10/10/2024	847.346	2,80%	20,18	20,02	20,96	20,54
09/10/2024	521.988	2,46%	19,50	19,38	19,98	19,98
08/10/2024	759.310	-1,02%	18,94	18,75	19,74	19,50
07/10/2024	998.523	-3,81%	20,48	19,47	20,48	19,70
04/10/2024	1.072.722	4,17%	20,24	20,12	20,84	20,48
03/10/2024	430.666	-0,30%	19,68	19,49	19,85	19,66
02/10/2024	307.058	-0,35%	19,82	19,62	20,00	19,72
01/10/2024	522.879	-1,35%	20,06	19,71	20,26	19,79
30/09/2024	484.937	-1,67%	20,40	19,98	20,44	20,06
27/09/2024	542.553	0,00%	20,50	20,22	20,58	20,40