BiG | O banco que entende os seus valores.

AB Sciences SA (AB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
18/06/2025	33 492	0,35%	1,142	1,142	1,172	1,162
17/06/2025	28 935	-0,17%	1,15	1,146	1,162	1,158
16/06/2025	27 179	-0,86%	1,17	1,154	1,18	1,16
13/06/2025	58 555	-1,02%	1,172	1,17	1,182	1,17
12/06/2025	23 108	-0,34%	1,19	1,178	1,19	1,182
11/06/2025	98 198	0,34%	1,172	1,172	1,186	1,186
10/06/2025	48 811	0,17%	1,188	1,162	1,188	1,182
09/06/2025	119 385	1,72%	1,166	1,16	1,196	1,18
06/06/2025	61 565	3,39%	1,122	1,122	1,16	1,16
05/06/2025	174 951	-2,27%	1,15	1,12	1,19	1,122
04/06/2025	117 713	0,18%	1,15	1,13	1,16	1,148
03/06/2025	123 967	-0,87%	1,16	1,14	1,16	1,146
02/06/2025	122 971	-1,53%	1,172	1,15	1,214	1,156
30/05/2025	131 010	-3,14%	1,264	1,17	1,264	1,174
29/05/2025	87 597	-1,94%	1,246	1,21	1,246	1,212
28/05/2025	68 683	0,49%	1,264	1,22	1,264	1,236
27/05/2025	211 888	-2,54%	1,262	1,23	1,284	1,23
26/05/2025	332 949	1,94%	1,30	1,24	1,348	1,262
23/05/2025	184 653	-3,28%	1,308	1,236	1,308	1,238
22/05/2025	190 306	-4,05%	1,35	1,242	1,35	1,28
21/05/2025	192 808	-4,99%	1,44	1,30	1,44	1,334
20/05/2025	278 601	-6,02%	1,49	1,376	1,49	1,404
19/05/2025	157 933	2,05%	1,58	1,494	1,59	1,494
16/05/2025	86 460	-4,19%	1,538	1,45	1,538	1,464
15/05/2025	421 725	5,09%	1,43	1,43	1,69	1,528
14/05/2025	39 878	-1,49%	1,48	1,398	1,482	1,454
13/05/2025	34 158	0,96%	1,498	1,446	1,498	1,476
12/05/2025	75 580	-0,27%	1,472	1,454	1,51	1,462
09/05/2025	24 192	1,95%	1,442	1,442	1,47	1,466
08/05/2025	9 783	-2,18%	1,47	1,436	1,472	1,438
07/05/2025	24 604	-0,41%	1,486	1,44	1,486	1,47
06/05/2025	59 400	1,37%	1,46	1,46	1,48	1,476
05/05/2025	21 203	-0,14%	1,464	1,45	1,466	1,456
02/05/2025	26 973	1,96%	1,426	1,426	1,462	1,458
30/04/2025	22 364	-1,38%	1,43	1,428	1,45	1,43
29/04/2025	18 595	-0,14%	1,458	1,43	1,458	1,45
28/04/2025	26 932	0,28%	1,452	1,428	1,452	1,452
25/04/2025	49 650	-1,76%	1,45	1,384	1,47	1,448
24/04/2025	86 259	3,37%	1,496	1,442	1,498	1,474
23/04/2025	20 158	-0,28%	1,426	1,426	1,452	1,426
22/04/2025	28 514	-0,69%	1,46	1,43	1,46	1,43
17/04/2025	63 222	2,86%	1,42	1,40	1,46	1,44
16/04/2025	46 106	-1,41%	1,40	1,35	1,418	1,40
15/04/2025	327 624	7,25%	1,37	1,37	1,58	1,42
14/04/2025	24 788	-1,19%	1,30	1,274	1,34	1,324
11/04/2025	10 040	2,29%	1,34	1,302	1,34	1,34
10/04/2025	47 856	0,77%	1,30	1,30	1,36	1,31
09/04/2025	36 613	0,00%	1,222	1,222	1,34	1,30
08/04/2025	31 447	3,18%	1,26	1,222	1,318	1,30
07/04/2025	124 173	-1,25%	0,97	0,97	1,268	1,26
04/04/2025	56 627	-6,45%	1,372	1,236	1,376	1,276
03/04/2025	22 438	0,44%	1,322	1,322	1,388	1,364
02/04/2025	16 981	-0,88%	1,392	1,322	1,416	1,358
01/04/2025	35 237	1,94%	1,38	1,35	1,42	1,37
31/03/2025	74 870	-1,18%	1,36	1,32	1,386	1,344
28/03/2025	11 019	-1,45%	1,38	1,352	1,386	1,36