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 > >>
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
05/11/2025	189 158	-3,23%	1,162	1,132	1,166	1,14
04/11/2025	221 407	-0,51%	1,166	1,158	1,22	1,178
03/11/2025	259 006	-3,27%	1,23	1,168	1,236	1,184
31/10/2025	246 634	5,34%	1,162	1,162	1,238	1,224
30/10/2025	237 028	-0,34%	1,164	1,158	1,176	1,162
29/10/2025	281 542	-0,68%	1,17	1,16	1,188	1,166
28/10/2025	220 120	-1,18%	1,182	1,164	1,20	1,174
27/10/2025	226 496	-1,17%	1,204	1,186	1,224	1,188
24/10/2025	255 187	0,00%	1,22	1,186	1,224	1,202
23/10/2025	417 414	-1,96%	1,232	1,184	1,232	1,202
22/10/2025	289 856	-2,85%	1,25	1,22	1,266	1,226
21/10/2025	297 212	-0,16%	1,264	1,24	1,276	1,262
20/10/2025	311 408	-1,71%	1,296	1,26	1,326	1,264
17/10/2025	1 027 588	-9,05%	1,412	1,26	1,412	1,286
16/10/2025	538 249	-2,89%	1,486	1,398	1,536	1,414
15/10/2025	1 838 706	-0,55%	1,50	1,44	1,68	1,456
14/10/2025	984 152	12,62%	1,346	1,322	1,50	1,464
13/10/2025	814 203	-5,25%	1,342	1,256	1,378	1,30
10/10/2025	834 573	-2,70%	1,41	1,372	1,512	1,372
09/10/2025	333 844	1,44%	1,39	1,37	1,414	1,41
08/10/2025	505 368	0,58%	1,40	1,382	1,45	1,39
07/10/2025	328 925	3,13%	1,338	1,338	1,40	1,382
06/10/2025	238 662	1,52%	1,366	1,322	1,39	1,34
03/10/2025	874 038	3,94%	1,27	1,27	1,368	1,32
02/10/2025	90 572	0,00%	1,264	1,264	1,286	1,27
01/10/2025	189 326	0,79%	1,278	1,254	1,326	1,27
30/09/2025	109 170	1,61%	1,24	1,228	1,26	1,26
29/09/2025	28 110	-0,80%	1,252	1,24	1,278	1,24
26/09/2025	100 909	-0,16%	1,252	1,248	1,266	1,25
25/09/2025	39 064	-1,11%	1,262	1,25	1,266	1,252
24/09/2025	92 929	0,80%	1,254	1,232	1,27	1,266
23/09/2025	127 886	-3,39%	1,318	1,256	1,318	1,256
22/09/2025	211 287	1,72%	1,31	1,268	1,328	1,30
19/09/2025	464 197	2,24%	1,25	1,25	1,314	1,278
18/09/2025	71 657	1,63%	1,25	1,24	1,272	1,25
17/09/2025	108 661	-1,13%	1,24	1,226	1,256	1,23
16/09/2025	105 254	0,32%	1,264	1,244	1,282	1,244
15/09/2025	100 823	2,14%	1,23	1,218	1,268	1,24
12/09/2025	71 944	-2,10%	1,252	1,20	1,252	1,214
11/09/2025	131 886	1,31%	1,23	1,228	1,268	1,24
10/09/2025	64 737	1,49%	1,242	1,214	1,242	1,224
09/09/2025	67 772	1,01%	1,19	1,188	1,224	1,206
08/09/2025	83 106	-0,17%	1,20	1,184	1,208	1,194
05/09/2025	105 067	-1,48%	1,22	1,194	1,228	1,196
04/09/2025	93 444	-1,30%	1,214	1,214	1,234	1,214
03/09/2025	191 054	1,65%	1,226	1,202	1,25	1,23
02/09/2025	684 453	-10,37%	1,316	1,19	1,32	1,21
01/09/2025	1 104 534	12,88%	1,22	1,21	1,37	1,35
29/08/2025	111 214	-0,66%	1,20	1,182	1,224	1,196
28/08/2025	146 706	-1,15%	1,208	1,194	1,23	1,204
27/08/2025	98 002	1,50%	1,208	1,202	1,24	1,218
26/08/2025	333 930	-4,76%	1,256	1,198	1,256	1,20
25/08/2025	234 654	-2,33%	1,288	1,26	1,30	1,26
22/08/2025	159 599	-0,46%	1,292	1,286	1,306	1,29
21/08/2025	169 454	0,62%	1,31	1,286	1,32	1,296
20/08/2025	197 629	-2,42%	1,306	1,282	1,324	1,288