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 > >>
03/06/2026	249 114	1,94%	0,946	0,923	0,951	0,948
02/06/2026	277 966	-1,69%	0,94	0,906	0,946	0,93
01/06/2026	264 250	-1,87%	0,95	0,93	0,963	0,946
29/05/2026	216 158	-0,72%	0,971	0,95	0,979	0,964
28/05/2026	422 345	1,36%	0,958	0,94	0,971	0,971
27/05/2026	240 209	-0,62%	0,96	0,95	0,967	0,958
26/05/2026	251 662	-0,21%	0,97	0,961	0,996	0,964
25/05/2026	148 909	1,47%	0,945	0,944	0,969	0,966
22/05/2026	335 209	0,32%	0,948	0,94	0,99	0,952
21/05/2026	302 236	-1,76%	0,959	0,93	0,968	0,949
20/05/2026	321 105	0,31%	0,963	0,938	0,968	0,966
19/05/2026	291 759	-0,82%	0,99	0,956	0,998	0,963
18/05/2026	220 191	-2,51%	1,002	0,964	1,036	0,971
15/05/2026	413 823	-4,78%	1,018	0,99	1,04	0,996
14/05/2026	675 385	12,23%	0,94	0,932	1,048	1,046
13/05/2026	534 690	-3,32%	0,948	0,93	0,95	0,932
12/05/2026	183 392	-1,63%	0,96	0,948	0,973	0,964
11/05/2026	309 358	2,19%	0,955	0,95	1,02	0,98
08/05/2026	212 750	-0,83%	0,967	0,95	0,972	0,959
07/05/2026	418 594	-3,30%	1,01	0,964	1,012	0,967
06/05/2026	483 734	0,40%	1,002	0,984	1,02	1,00
05/05/2026	377 599	-0,40%	1,00	0,991	1,03	0,996
04/05/2026	343 694	-5,30%	1,068	1,00	1,078	1,00
30/04/2026	363 996	-4,00%	1,10	1,056	1,10	1,056
29/04/2026	626 505	-6,62%	1,16	1,092	1,16	1,10
28/04/2026	83 888	1,90%	1,21	1,162	1,21	1,178
27/04/2026	29 116	0,52%	1,156	1,154	1,168	1,156
24/04/2026	91 186	-0,52%	1,166	1,152	1,168	1,16
23/04/2026	113 776	-0,17%	1,172	1,154	1,18	1,166
22/04/2026	101 600	-1,35%	1,198	1,16	1,198	1,168
21/04/2026	309 572	2,42%	1,18	1,168	1,216	1,184
20/04/2026	221 912	-0,35%	1,162	1,14	1,18	1,156
17/04/2026	400 181	-2,85%	1,216	1,15	1,216	1,16
16/04/2026	107 559	-1,97%	1,224	1,19	1,226	1,194
15/04/2026	62 695	0,83%	1,20	1,196	1,22	1,218
14/04/2026	137 200	1,51%	1,19	1,18	1,218	1,208
13/04/2026	53 615	0,00%	1,212	1,184	1,212	1,19
10/04/2026	69 800	-0,83%	1,20	1,19	1,224	1,19
09/04/2026	231 286	0,67%	1,216	1,18	1,236	1,20
08/04/2026	83 311	1,71%	1,20	1,182	1,21	1,192
07/04/2026	36 631	-0,85%	1,184	1,17	1,20	1,172
02/04/2026	131 837	-2,96%	1,212	1,15	1,218	1,182
01/04/2026	48 464	0,66%	1,216	1,196	1,226	1,218
31/03/2026	173 098	3,42%	1,18	1,158	1,214	1,21
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