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 > >>
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
19/08/2025	110.739	-1,35%	1,33	1,32	1,344	1,32
18/08/2025	224.412	-0,59%	1,362	1,326	1,39	1,338
15/08/2025	312.935	4,34%	1,286	1,286	1,396	1,346
14/08/2025	249.132	-2,27%	1,324	1,286	1,34	1,29
13/08/2025	197.797	-2,22%	1,348	1,31	1,362	1,32
12/08/2025	120.936	1,50%	1,312	1,312	1,35	1,35
11/08/2025	117.235	-0,45%	1,32	1,31	1,342	1,33
08/08/2025	295.437	0,91%	1,354	1,322	1,392	1,336
07/08/2025	228.532	2,96%	1,298	1,28	1,334	1,324
06/08/2025	280.954	-2,72%	1,33	1,28	1,344	1,286
05/08/2025	276.694	-3,08%	1,364	1,304	1,366	1,322
04/08/2025	393.294	-4,48%	1,396	1,35	1,426	1,364
01/08/2025	135.633	-3,51%	1,53	1,41	1,546	1,428
31/07/2025	301.226	-0,54%	1,50	1,478	1,546	1,48
30/07/2025	459.122	-0,54%	1,592	1,47	1,598	1,488
29/07/2025	1.098.421	-7,08%	1,614	1,484	1,73	1,496
28/07/2025	1.138.043	15,99%	1,47	1,432	1,61	1,61
25/07/2025	350.632	6,61%	1,358	1,324	1,44	1,388
24/07/2025	775.816	4,66%	1,42	1,302	1,486	1,302
23/07/2025	390.456	3,67%	1,208	1,208	1,344	1,244
22/07/2025	268.186	-1,80%	1,226	1,20	1,232	1,20
21/07/2025	132.459	-1,61%	1,242	1,22	1,262	1,222
18/07/2025	145.533	0,98%	1,236	1,236	1,274	1,242
17/07/2025	260.778	-4,36%	1,284	1,222	1,29	1,23
16/07/2025	185.134	-2,13%	1,30	1,282	1,32	1,286
15/07/2025	125.405	-1,20%	1,33	1,31	1,348	1,314
14/07/2025	172.766	-2,78%	1,366	1,33	1,41	1,33
11/07/2025	132.254	-1,72%	1,382	1,362	1,40	1,368
10/07/2025	183.225	0,58%	1,43	1,364	1,43	1,392
09/07/2025	355.466	-2,95%	1,458	1,35	1,488	1,384
08/07/2025	616.363	-7,64%	1,49	1,344	1,49	1,426
07/07/2025	365.282	-5,04%	1,61	1,528	1,628	1,544
04/07/2025	1.136.836	10,46%	1,524	1,512	1,718	1,626
03/07/2025	355.920	9,36%	1,36	1,346	1,496	1,472
02/07/2025	133.387	-3,31%	1,372	1,326	1,378	1,346
01/07/2025	154.946	-4,13%	1,46	1,36	1,466	1,392
30/06/2025	246.454	3,42%	1,50	1,44	1,50	1,452
27/06/2025	529.329	11,25%	1,298	1,298	1,51	1,404
26/06/2025	59.069	0,00%	1,262	1,25	1,284	1,262
25/06/2025	103.942	-5,54%	1,328	1,262	1,33	1,262
24/06/2025	216.442	-0,74%	1,35	1,304	1,42	1,336
23/06/2025	1.418.358	17,04%	1,238	1,204	1,57	1,346
20/06/2025	13.037	0,88%	1,148	1,144	1,162	1,15
19/06/2025	15.983	-1,89%	1,16	1,14	1,16	1,14