BiG | O banco que entende os seus valores.

AB Sciences SA (AB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/03/2026	31.456	1,21%	1,16	1,14	1,17	1,17
27/03/2026	86.751	0,17%	1,19	1,13	1,19	1,156
26/03/2026	75.204	-0,17%	1,196	1,15	1,196	1,154
25/03/2026	195.419	3,03%	1,15	1,15	1,196	1,156
24/03/2026	147.288	-4,75%	1,182	1,12	1,20	1,122
23/03/2026	208.694	-2,16%	1,19	1,16	1,244	1,178
20/03/2026	60.095	-0,82%	1,222	1,19	1,232	1,204
19/03/2026	23.133	-1,78%	1,252	1,212	1,252	1,214
18/03/2026	45.408	0,00%	1,23	1,22	1,27	1,236
17/03/2026	107.615	0,98%	1,224	1,19	1,238	1,236
16/03/2026	62.772	0,33%	1,228	1,214	1,238	1,224
13/03/2026	64.480	-2,09%	1,246	1,22	1,252	1,22
12/03/2026	105.679	-2,04%	1,272	1,246	1,298	1,246
11/03/2026	50.741	-2,45%	1,294	1,272	1,294	1,272
10/03/2026	116.636	3,99%	1,254	1,254	1,308	1,304
09/03/2026	71.712	-2,64%	1,266	1,242	1,274	1,254
06/03/2026	36.717	-0,62%	1,30	1,28	1,312	1,288
05/03/2026	81.385	-0,61%	1,304	1,284	1,318	1,296
04/03/2026	115.798	4,82%	1,254	1,25	1,328	1,304
03/03/2026	243.791	-4,31%	1,282	1,232	1,294	1,244
02/03/2026	136.671	-3,85%	1,30	1,286	1,338	1,30
27/02/2026	70.099	-0,59%	1,364	1,352	1,378	1,352
26/02/2026	90.372	0,30%	1,356	1,34	1,368	1,36
25/02/2026	203.100	0,59%	1,388	1,34	1,398	1,356
24/02/2026	99.655	1,35%	1,314	1,314	1,354	1,348
23/02/2026	73.654	-0,60%	1,332	1,31	1,346	1,33
20/02/2026	84.787	1,36%	1,322	1,302	1,36	1,338
19/02/2026	109.299	2,80%	1,274	1,274	1,326	1,32
18/02/2026	76.047	0,00%	1,284	1,27	1,298	1,284
17/02/2026	67.524	0,63%	1,276	1,26	1,292	1,284
16/02/2026	242.039	-3,77%	1,326	1,264	1,326	1,276
13/02/2026	55.413	-0,30%	1,34	1,324	1,34	1,326
12/02/2026	137.480	-0,75%	1,344	1,32	1,344	1,33
11/02/2026	333.141	-3,32%	1,39	1,322	1,402	1,34
10/02/2026	274.909	1,17%	1,432	1,386	1,44	1,386
09/02/2026	103.125	-0,73%	1,38	1,346	1,38	1,37
06/02/2026	65.679	0,58%	1,406	1,352	1,406	1,38
05/02/2026	101.840	-1,30%	1,386	1,372	1,40	1,372
04/02/2026	96.348	-0,29%	1,40	1,38	1,418	1,39
03/02/2026	73.707	-1,14%	1,414	1,39	1,428	1,394
02/02/2026	153.141	0,43%	1,404	1,37	1,44	1,41
30/01/2026	114.007	1,01%	1,45	1,404	1,462	1,404
29/01/2026	102.636	-1,42%	1,41	1,384	1,41	1,39
28/01/2026	73.590	-0,98%	1,416	1,392	1,418	1,41
27/01/2026	135.206	0,42%	1,402	1,40	1,424	1,424
26/01/2026	129.824	-1,25%	1,436	1,404	1,436	1,418
23/01/2026	120.883	0,00%	1,424	1,422	1,45	1,436
22/01/2026	225.124	4,67%	1,436	1,408	1,474	1,436
21/01/2026	35.972	-0,29%	1,372	1,352	1,374	1,372
20/01/2026	121.237	-0,29%	1,37	1,348	1,382	1,376
19/01/2026	268.358	-2,27%	1,39	1,35	1,396	1,38
16/01/2026	131.378	0,14%	1,418	1,41	1,438	1,412
15/01/2026	113.294	-0,28%	1,43	1,41	1,438	1,41
14/01/2026	116.181	0,28%	1,41	1,408	1,428	1,414
13/01/2026	160.177	-1,67%	1,42	1,40	1,436	1,41
12/01/2026	353.871	-3,11%	1,50	1,424	1,50	1,434
09/01/2026	256.989	0,82%	1,48	1,446	1,51	1,48
08/01/2026	821.385	4,26%	1,548	1,454	1,59	1,468
07/01/2026	191.115	1,00%	1,394	1,382	1,444	1,408
06/01/2026	183.599	-1,55%	1,416	1,382	1,43	1,394
05/01/2026	405.309	-3,01%	1,472	1,362	1,49	1,416
02/01/2026	650.053	-4,95%	1,54	1,44	1,61	1,46
31/12/2025	544.399	8,17%	1,42	1,406	1,54	1,536
30/12/2025	490.452	3,95%	1,372	1,342	1,426	1,42
29/12/2025	517.486	5,56%	1,326	1,304	1,41	1,366
24/12/2025	118.075	-0,46%	1,30	1,272	1,30	1,294
23/12/2025	1.136.139	2,20%	1,33	1,292	1,40	1,30
22/12/2025	205.005	0,00%	1,266	1,24	1,282	1,272
19/12/2025	435.675	3,92%	1,31	1,248	1,318	1,272
18/12/2025	352.739	-3,47%	1,268	1,218	1,28	1,224
17/12/2025	495.305	5,67%	1,20	1,182	1,31	1,268
16/12/2025	107.329	0,33%	1,21	1,196	1,248	1,20
15/12/2025	183.169	-1,97%	1,234	1,186	1,242	1,196
12/12/2025	738.379	-0,49%	1,32	1,20	1,324	1,22
11/12/2025	389.677	3,03%	1,188	1,17	1,278	1,226
10/12/2025	43.351	1,02%	1,20	1,172	1,20	1,19
09/12/2025	84.963	0,51%	1,192	1,164	1,192	1,178
08/12/2025	136.384	-3,62%	1,20	1,17	1,218	1,172
05/12/2025	199.166	1,50%	1,20	1,184	1,224	1,216
04/12/2025	106.482	3,45%	1,172	1,172	1,20	1,198
03/12/2025	204.833	-1,86%	1,164	1,15	1,184	1,158
02/12/2025	298.291	1,55%	1,174	1,174	1,22	1,18
01/12/2025	224.374	-2,02%	1,176	1,152	1,20	1,162
28/11/2025	105.607	0,51%	1,19	1,172	1,20	1,186
27/11/2025	354.248	4,80%	1,136	1,136	1,208	1,18
26/11/2025	166.967	-1,05%	1,13	1,126	1,142	1,126
25/11/2025	156.333	-1,04%	1,15	1,132	1,15	1,138
24/11/2025	95.510	0,00%	1,15	1,14	1,154	1,15
21/11/2025	83.757	0,00%	1,15	1,134	1,15	1,15
20/11/2025	54.743	-0,86%	1,168	1,146	1,168	1,15
19/11/2025	53.411	1,05%	1,15	1,14	1,172	1,16
18/11/2025	46.414	-0,52%	1,15	1,14	1,18	1,148
17/11/2025	100.971	-0,17%	1,156	1,14	1,162	1,154
14/11/2025	139.782	-2,03%	1,17	1,144	1,174	1,156
13/11/2025	185.168	-1,01%	1,198	1,16	1,216	1,18
12/11/2025	86.014	1,02%	1,196	1,166	1,196	1,192
11/11/2025	68.987	0,68%	1,168	1,164	1,20	1,18
10/11/2025	80.504	1,38%	1,17	1,158	1,194	1,172
07/11/2025	65.009	1,23%	1,154	1,136	1,17	1,156
06/11/2025	92.403	0,18%	1,158	1,136	1,16	1,142