BiG | O banco que entende os seus valores.

Solutions 30 SE (S30)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/12/2024	360.481	1,92%	0,8015	0,794	0,8245	0,821
19/12/2024	423.791	-3,48%	0,82	0,7935	0,82	0,8055
18/12/2024	0	2,46%	0,813	0,81	0,849	0,8345
17/12/2024	367.486	-2,40%	0,8215	0,81	0,844	0,8145
16/12/2024	373.995	-3,02%	0,8575	0,8215	0,8605	0,8345
13/12/2024	348.213	-1,88%	0,88	0,858	0,917	0,8605
12/12/2024	373.124	0,29%	0,87	0,8675	0,897	0,877
11/12/2024	212.541	-0,46%	0,867	0,864	0,885	0,8745
10/12/2024	254.781	-0,73%	0,89	0,8595	0,89	0,8785
09/12/2024	236.829	0,80%	0,87	0,865	0,8955	0,885
06/12/2024	539.261	3,05%	0,846	0,842	0,89	0,878
05/12/2024	444.894	1,37%	0,841	0,841	0,882	0,852
04/12/2024	625.361	6,19%	0,798	0,795	0,85	0,8405
03/12/2024	541.575	-1,31%	0,803	0,7835	0,824	0,7915
02/12/2024	668.665	-7,23%	0,845	0,80	0,8645	0,802
29/11/2024	419.305	-2,21%	0,8835	0,8525	0,8925	0,8645
28/11/2024	598.316	-1,12%	0,893	0,882	0,9395	0,884
27/11/2024	340.677	0,28%	0,8875	0,873	0,908	0,894
26/11/2024	350.263	-3,57%	0,91	0,8855	0,913	0,8915
25/11/2024	327.826	2,78%	0,9145	0,889	0,9265	0,9245
22/11/2024	572.181	2,22%	0,867	0,8595	0,9095	0,8995
21/11/2024	729.186	-5,17%	0,9305	0,88	0,946	0,88
20/11/2024	592.222	-0,05%	0,953	0,925	0,97	0,928
19/11/2024	429.821	-2,72%	0,9535	0,9115	0,969	0,9285
18/11/2024	359.650	-1,09%	0,961	0,95	0,9805	0,9545
15/11/2024	374.744	-1,23%	0,963	0,9455	0,994	0,965
14/11/2024	636.069	2,36%	0,964	0,934	0,987	0,977
13/11/2024	980.359	-3,93%	0,9935	0,935	1,016	0,9545
12/11/2024	1.310.715	-8,26%	1,08	0,985	1,08	0,9935
11/11/2024	153.428	0,65%	1,082	1,08	1,108	1,083
08/11/2024	338.832	-1,91%	1,098	1,062	1,10	1,076
07/11/2024	375.204	1,39%	1,074	1,074	1,11	1,097
06/11/2024	685.333	-2,08%	1,112	1,08	1,17	1,082
05/11/2024	1.854.106	-8,75%	1,16	1,044	1,161	1,105
04/11/2024	687.978	0,08%	1,208	1,199	1,265	1,211
01/11/2024	431.570	-1,14%	1,222	1,198	1,238	1,21
31/10/2024	439.682	-0,89%	1,247	1,208	1,272	1,224
30/10/2024	322.250	-1,59%	1,25	1,222	1,264	1,235
29/10/2024	911.417	7,08%	1,194	1,175	1,262	1,255
28/10/2024	590.338	0,86%	1,162	1,138	1,21	1,172
25/10/2024	480.037	1,31%	1,15	1,117	1,186	1,162
24/10/2024	326.208	0,70%	1,138	1,13	1,173	1,147
23/10/2024	314.083	-1,98%	1,15	1,133	1,165	1,139
22/10/2024	350.978	0,61%	1,155	1,136	1,168	1,162
21/10/2024	279.488	-2,45%	1,179	1,15	1,192	1,155
18/10/2024	441.810	0,51%	1,18	1,174	1,217	1,184
17/10/2024	327.090	-0,25%	1,185	1,178	1,197	1,178
16/10/2024	264.730	-0,84%	1,18	1,176	1,214	1,181
15/10/2024	344.800	0,59%	1,18	1,163	1,218	1,191
14/10/2024	389.519	2,07%	1,165	1,162	1,21	1,184
11/10/2024	981.330	-4,92%	1,22	1,145	1,25	1,16
10/10/2024	1.573.538	-6,59%	1,306	1,183	1,31	1,22
09/10/2024	439.796	-1,21%	1,318	1,299	1,326	1,306
08/10/2024	378.708	-2,22%	1,35	1,322	1,368	1,322
07/10/2024	188.926	-1,96%	1,377	1,35	1,382	1,352
04/10/2024	324.417	2,30%	1,341	1,341	1,406	1,379
03/10/2024	530.808	-1,17%	1,355	1,325	1,373	1,348
02/10/2024	396.553	-0,66%	1,368	1,345	1,385	1,364
01/10/2024	697.275	-3,85%	1,46	1,366	1,461	1,373
30/09/2024	632.812	-7,69%	1,545	1,425	1,55	1,428
27/09/2024	561.867	1,78%	1,538	1,523	1,579	1,547
26/09/2024	786.545	8,49%	1,43	1,425	1,544	1,52
25/09/2024	170.212	0,22%	1,398	1,396	1,428	1,401
24/09/2024	132.457	0,58%	1,40	1,394	1,438	1,398
23/09/2024	378.113	-3,87%	1,445	1,38	1,445	1,39
20/09/2024	341.442	0,77%	1,45	1,426	1,488	1,446
19/09/2024	1.275.053	-3,04%	1,44	1,405	1,583	1,435
18/09/2024	553.101	-1,86%	1,50	1,471	1,536	1,48
17/09/2024	193.748	0,80%	1,502	1,477	1,522	1,508
16/09/2024	251.023	-3,11%	1,529	1,48	1,529	1,496
13/09/2024	162.826	1,91%	1,515	1,511	1,56	1,544
12/09/2024	265.260	2,85%	1,49	1,49	1,562	1,515
11/09/2024	228.662	-2,45%	1,507	1,436	1,507	1,473
10/09/2024	218.749	0,67%	1,49	1,49	1,57	1,51
09/09/2024	139.704	0,27%	1,491	1,49	1,54	1,50
06/09/2024	99.441	-2,54%	1,522	1,49	1,532	1,496
05/09/2024	240.216	6,08%	1,434	1,434	1,555	1,535
04/09/2024	158.305	-0,34%	1,423	1,415	1,461	1,447
03/09/2024	169.086	-2,88%	1,495	1,435	1,495	1,452
02/09/2024	229.208	-1,52%	1,515	1,461	1,515	1,495
30/08/2024	43.996	0,00%	1,511	1,511	1,533	1,518
29/08/2024	148.603	0,40%	1,503	1,50	1,535	1,518
28/08/2024	85.477	0,67%	1,508	1,50	1,534	1,512
27/08/2024	220.780	-0,13%	1,50	1,50	1,548	1,502
26/08/2024	97.381	-0,07%	1,508	1,485	1,525	1,504
23/08/2024	163.056	2,66%	1,486	1,471	1,519	1,505
22/08/2024	151.225	-1,61%	1,485	1,466	1,499	1,466
21/08/2024	124.270	1,36%	1,47	1,469	1,493	1,49
20/08/2024	151.843	-2,65%	1,512	1,452	1,522	1,47
19/08/2024	161.287	3,21%	1,453	1,453	1,51	1,51
16/08/2024	143.897	-0,81%	1,48	1,455	1,489	1,463
15/08/2024	256.051	1,79%	1,449	1,43	1,48	1,475
14/08/2024	239.285	1,90%	1,43	1,423	1,455	1,449
13/08/2024	164.728	1,86%	1,395	1,378	1,422	1,422
12/08/2024	158.938	-0,99%	1,41	1,396	1,449	1,396
09/08/2024	223.960	0,07%	1,422	1,398	1,439	1,41
08/08/2024	251.337	-1,61%	1,43	1,368	1,439	1,409
07/08/2024	294.149	1,49%	1,42	1,408	1,444	1,432
06/08/2024	488.186	5,93%	1,368	1,358	1,416	1,411
05/08/2024	1.045.515	-6,72%	1,371	1,30	1,383	1,332