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 > >>
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
27/03/2025	18.818	1,77%	1,392	1,356	1,392	1,38
26/03/2025	36.997	-2,17%	1,38	1,35	1,38	1,356
25/03/2025	22.181	0,58%	1,36	1,354	1,39	1,386
24/03/2025	43.683	-0,86%	1,392	1,35	1,40	1,378
21/03/2025	17.782	-0,57%	1,42	1,364	1,42	1,39
20/03/2025	18.773	0,58%	1,372	1,364	1,416	1,398
19/03/2025	59.194	1,61%	1,37	1,35	1,428	1,39
18/03/2025	30.523	1,18%	1,35	1,35	1,37	1,368
17/03/2025	19.909	-0,59%	1,37	1,35	1,37	1,352
14/03/2025	13.448	-0,29%	1,364	1,358	1,376	1,36
13/03/2025	34.614	-2,15%	1,38	1,36	1,40	1,364
12/03/2025	15.970	0,87%	1,40	1,368	1,40	1,394
11/03/2025	17.421	-2,13%	1,42	1,382	1,44	1,382
10/03/2025	28.241	1,73%	1,404	1,40	1,44	1,412
07/03/2025	59.830	-4,28%	1,43	1,362	1,442	1,388
06/03/2025	375.766	8,21%	1,37	1,334	1,65	1,45
05/03/2025	43.872	0,75%	1,378	1,324	1,378	1,34
04/03/2025	92.574	-3,34%	1,414	1,32	1,414	1,33
03/03/2025	23.103	0,73%	1,35	1,35	1,396	1,376
28/02/2025	35.171	-3,53%	1,40	1,36	1,40	1,366
27/02/2025	59.358	5,51%	1,37	1,32	1,416	1,416
26/02/2025	18.302	0,75%	1,31	1,31	1,378	1,342
25/02/2025	45.477	-2,06%	1,36	1,332	1,384	1,332
24/02/2025	36.339	2,10%	1,34	1,32	1,368	1,36
21/02/2025	85.464	-1,33%	1,42	1,33	1,42	1,332
20/02/2025	80.568	-1,03%	1,376	1,35	1,402	1,35
19/02/2025	225.683	-4,88%	1,40	1,30	1,40	1,364
18/02/2025	111.454	-5,03%	1,50	1,42	1,51	1,434
17/02/2025	30.988	-0,66%	1,54	1,506	1,546	1,51
14/02/2025	50.989	-1,30%	1,54	1,504	1,552	1,52
13/02/2025	73.563	-2,41%	1,56	1,512	1,56	1,54
12/02/2025	62.813	2,07%	1,546	1,526	1,58	1,578
11/02/2025	30.715	-1,15%	1,564	1,53	1,57	1,546
10/02/2025	34.469	-1,39%	1,574	1,56	1,588	1,564
07/02/2025	14.164	0,25%	1,59	1,566	1,59	1,586
06/02/2025	69.818	-0,13%	1,586	1,558	1,592	1,582
05/02/2025	72.762	4,90%	1,55	1,518	1,586	1,584
04/02/2025	68.173	2,17%	1,498	1,466	1,51	1,51
03/02/2025	233.978	-4,89%	1,55	1,40	1,55	1,478
31/01/2025	115.927	-4,07%	1,63	1,516	1,63	1,554
30/01/2025	75.685	-1,82%	1,67	1,60	1,698	1,62
29/01/2025	334.657	-7,41%	1,60	1,52	1,70	1,65
28/01/2025	80.969	2,65%	1,814	1,748	1,814	1,782
27/01/2025	62.574	0,46%	1,728	1,71	1,74	1,736