BiG | O banco que entende os seus valores.

Eurofins Scientific SE (ERFFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	281.539	-1,01%	59,36	58,64	59,36	58,64
27/11/2025	122.002	0,31%	59,04	58,82	59,44	59,24
26/11/2025	198.965	0,07%	59,40	58,44	59,40	59,06
25/11/2025	186.231	0,89%	58,50	57,94	59,16	59,02
24/11/2025	600.759	1,25%	58,02	57,78	58,90	58,50
21/11/2025	276.891	0,70%	57,00	54,86	57,94	57,78
20/11/2025	180.441	-0,04%	58,00	57,38	58,18	57,38
19/11/2025	176.073	-0,17%	57,36	57,28	58,20	57,40
18/11/2025	203.033	-2,08%	58,00	57,28	58,10	57,50
17/11/2025	189.047	-0,41%	59,20	58,48	59,40	58,72
14/11/2025	184.932	-0,91%	59,40	58,30	59,80	58,96
13/11/2025	199.044	0,20%	59,42	59,06	60,42	59,50
12/11/2025	246.068	1,09%	58,92	58,88	59,80	59,38
11/11/2025	181.071	1,28%	58,16	58,10	59,10	58,74
10/11/2025	212.562	-0,48%	58,52	58,00	58,62	58,00
07/11/2025	246.656	-0,58%	58,90	57,28	59,10	58,28
06/11/2025	263.726	-0,75%	59,40	58,26	59,52	58,62
05/11/2025	240.921	-1,27%	59,48	58,92	59,50	59,06
04/11/2025	258.714	-0,60%	59,76	58,38	59,94	59,82
03/11/2025	219.619	-1,57%	61,34	59,96	61,54	60,18
31/10/2025	276.442	0,86%	60,78	60,68	61,40	61,14
30/10/2025	261.099	0,03%	60,50	60,34	61,16	60,62
29/10/2025	195.465	-0,66%	60,74	60,30	61,20	60,60
28/10/2025	224.127	-0,94%	61,68	60,48	61,84	61,00
27/10/2025	260.853	-2,13%	63,00	61,36	63,02	61,58
24/10/2025	275.000	0,45%	63,00	62,44	63,24	62,92
23/10/2025	275.574	-0,70%	62,62	62,14	63,22	62,64
22/10/2025	390.897	0,93%	61,90	61,80	63,44	63,08
21/10/2025	763.263	-2,19%	60,46	57,50	62,86	62,50
20/10/2025	396.428	2,21%	63,08	62,54	64,16	63,90
17/10/2025	337.552	-1,51%	63,12	61,26	63,22	62,52
16/10/2025	328.222	2,65%	61,90	61,64	63,48	63,48
15/10/2025	419.751	-0,29%	62,12	61,76	62,32	61,84
14/10/2025	194.734	0,45%	61,26	61,12	62,02	62,02
13/10/2025	237.314	-0,29%	62,00	61,24	62,30	61,74
10/10/2025	392.580	-1,56%	63,12	61,76	63,30	61,92
09/10/2025	544.324	0,96%	61,68	61,68	63,00	62,90
08/10/2025	270.158	0,06%	62,44	61,94	62,60	62,30
07/10/2025	146.815	0,19%	61,92	61,78	62,42	62,26
06/10/2025	243.789	-1,21%	62,72	61,82	62,76	62,14
03/10/2025	273.969	0,10%	62,78	62,36	63,22	62,90
02/10/2025	172.661	-0,35%	63,34	62,60	63,82	62,84
01/10/2025	238.416	2,07%	62,04	62,04	63,24	63,06
30/09/2025	317.685	1,61%	60,80	60,26	61,78	61,78
29/09/2025	238.777	-0,26%	60,70	60,70	62,12	60,80
26/09/2025	194.586	-0,10%	61,06	60,72	61,44	60,96
25/09/2025	198.709	-1,42%	61,66	60,46	61,72	61,02
24/09/2025	206.762	-0,87%	62,36	61,64	62,36	61,90
23/09/2025	188.229	-0,38%	62,74	62,24	63,00	62,44
22/09/2025	199.375	0,19%	62,38	62,26	62,88	62,68
19/09/2025	599.695	-0,03%	62,46	62,36	63,14	62,56
18/09/2025	221.070	-0,32%	62,78	61,88	62,88	62,58
17/09/2025	185.263	0,22%	62,88	62,14	63,04	62,78
16/09/2025	254.802	-0,70%	63,12	62,38	63,42	62,64
15/09/2025	192.598	-1,16%	63,44	63,08	64,36	63,08
12/09/2025	194.203	-0,28%	64,42	63,70	64,76	63,82
11/09/2025	219.769	1,68%	62,82	62,82	64,10	64,00
10/09/2025	273.601	-1,60%	64,00	62,86	64,40	62,94
09/09/2025	181.512	0,06%	64,14	63,42	64,54	63,96
08/09/2025	153.892	0,13%	64,04	63,54	64,30	63,92
05/09/2025	191.497	1,69%	63,30	63,00	63,94	63,84
04/09/2025	183.424	-0,13%	62,68	62,04	63,36	62,78
03/09/2025	256.022	2,38%	61,76	61,36	62,86	62,86
02/09/2025	243.258	-5,51%	64,74	61,28	64,82	61,40
01/09/2025	82.551	0,25%	65,12	64,62	65,44	64,98
29/08/2025	231.926	-0,03%	64,92	64,02	65,14	64,82
28/08/2025	137.130	-0,49%	65,02	64,58	65,42	64,84
27/08/2025	222.136	-0,58%	65,60	64,66	65,86	65,16
26/08/2025	935.127	-1,80%	65,96	65,50	66,78	65,54
25/08/2025	112.078	-2,37%	68,06	66,64	68,30	66,74
22/08/2025	122.126	0,53%	67,68	67,68	68,44	68,36
21/08/2025	168.388	-1,19%	68,72	67,50	68,80	68,00
20/08/2025	169.264	1,50%	67,80	67,80	69,12	68,82
19/08/2025	123.494	0,68%	67,30	67,00	67,82	67,80
18/08/2025	152.610	-0,47%	68,00	67,18	68,04	67,34
15/08/2025	126.416	0,21%	67,86	67,42	68,00	67,66
14/08/2025	172.068	1,08%	66,84	66,84	67,56	67,52
13/08/2025	231.763	0,03%	67,50	66,50	67,72	66,80
12/08/2025	165.519	0,79%	66,40	66,36	66,88	66,78
11/08/2025	133.474	-0,30%	66,80	66,12	66,80	66,26
08/08/2025	249.611	1,16%	65,94	65,42	66,58	66,46
07/08/2025	279.248	1,70%	64,60	64,40	65,70	65,70
06/08/2025	326.297	-3,00%	66,58	64,56	66,58	64,60
05/08/2025	235.924	0,09%	66,68	66,34	67,28	66,60
04/08/2025	307.807	0,94%	65,82	65,46	66,54	66,54
01/08/2025	259.414	-2,08%	66,52	65,86	67,26	65,92
31/07/2025	573.020	1,88%	66,28	65,96	67,40	67,32
30/07/2025	222.021	-0,63%	66,18	65,86	66,72	66,08
29/07/2025	254.165	1,65%	65,50	65,38	67,56	66,50
28/07/2025	522.633	-4,86%	68,16	65,42	69,40	65,42
25/07/2025	467.364	4,34%	66,06	66,06	69,36	68,76
24/07/2025	359.429	4,01%	63,26	62,98	66,34	65,90
23/07/2025	690.616	0,00%	62,10	61,98	64,86	63,36
22/07/2025	384.080	2,89%	61,32	61,20	63,38	63,36
21/07/2025	244.174	0,36%	61,38	61,00	61,68	61,58
18/07/2025	249.652	1,19%	61,00	60,80	61,40	61,36
17/07/2025	192.148	0,30%	60,62	60,06	60,82	60,64
16/07/2025	234.709	0,30%	60,00	60,00	60,86	60,46
15/07/2025	249.580	0,20%	59,98	59,78	61,10	60,28
14/07/2025	157.015	-0,73%	60,50	59,90	60,86	60,16