BiG | O banco que entende os seus valores.

Eurofins Scientific SE (ERFFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	253.536	-0,03%	60,46	60,28	60,90	60,60
10/07/2025	263.689	1,54%	59,86	59,70	60,62	60,62
09/07/2025	246.952	0,03%	59,86	59,24	60,18	59,70
08/07/2025	241.684	-1,00%	60,16	58,90	60,24	59,68
07/07/2025	183.021	-0,92%	61,02	60,18	61,06	60,28
04/07/2025	136.268	-0,30%	60,56	60,14	60,86	60,84
03/07/2025	166.094	0,59%	60,66	60,66	61,48	61,02
02/07/2025	183.014	-0,20%	60,76	60,40	61,02	60,66
01/07/2025	258.489	0,56%	60,34	60,28	60,94	60,78
30/06/2025	287.770	-0,69%	61,20	60,34	61,20	60,44
27/06/2025	276.760	0,00%	60,82	60,34	61,04	60,86
26/06/2025	348.439	1,40%	60,26	60,26	61,16	60,86
25/06/2025	259.269	-0,60%	60,14	59,80	60,76	60,02
24/06/2025	271.988	1,45%	59,98	59,36	60,44	60,38
23/06/2025	348.638	0,03%	59,04	59,04	59,78	59,52
20/06/2025	1.156.125	0,10%	59,88	58,80	59,88	59,50
19/06/2025	303.460	-1,75%	60,00	59,36	60,22	59,44
18/06/2025	186.721	-0,23%	60,60	60,16	60,94	60,50
17/06/2025	254.607	-0,98%	60,66	60,14	60,92	60,64
16/06/2025	395.713	1,53%	60,16	60,00	61,50	61,24
13/06/2025	424.518	-0,17%	59,38	59,28	60,56	60,32
12/06/2025	365.593	1,34%	59,14	59,14	60,72	60,42
11/06/2025	305.918	1,36%	58,82	58,76	59,62	59,62
10/06/2025	231.296	0,48%	58,56	58,46	59,08	58,82
09/06/2025	162.459	0,31%	58,50	58,12	58,90	58,54
06/06/2025	328.991	2,46%	56,80	56,34	58,36	58,36
05/06/2025	333.799	-0,87%	57,62	56,56	57,72	56,96
04/06/2025	373.849	-0,52%	57,64	56,92	57,80	57,46
03/06/2025	309.157	-1,70%	58,80	57,66	59,02	57,76
02/06/2025	309.491	0,03%	58,16	58,06	58,80	58,76
30/05/2025	2.048.236	3,16%	56,94	56,84	58,84	58,74
29/05/2025	164.163	0,35%	56,86	56,60	57,20	56,94
28/05/2025	313.419	0,39%	56,52	56,38	57,30	56,74
27/05/2025	287.716	0,25%	56,60	56,30	57,00	56,52
26/05/2025	213.116	-0,04%	56,68	56,24	56,80	56,38
23/05/2025	449.818	-0,18%	56,60	55,48	56,82	56,40
22/05/2025	285.297	-0,11%	56,24	55,60	56,50	56,50
21/05/2025	260.257	-0,63%	56,56	56,46	56,96	56,56
20/05/2025	312.772	1,86%	56,00	55,88	57,18	56,92
19/05/2025	226.774	-0,43%	56,36	55,72	56,60	55,88
16/05/2025	303.405	1,01%	56,32	55,16	56,32	56,12
15/05/2025	408.062	1,65%	54,34	54,32	55,58	55,56
14/05/2025	367.216	-0,87%	54,52	54,10	54,82	54,66
13/05/2025	424.566	-1,78%	56,34	55,14	56,70	55,14
12/05/2025	302.101	-0,36%	56,20	55,30	56,50	56,14
09/05/2025	266.042	0,39%	56,14	56,12	56,94	56,34
08/05/2025	325.175	-0,64%	56,30	56,04	56,72	56,12
07/05/2025	314.484	-1,26%	56,80	55,70	56,80	56,48
06/05/2025	269.280	-0,87%	57,78	56,88	57,78	57,20
05/05/2025	308.819	1,98%	56,84	56,84	57,70	57,70
02/05/2025	438.123	1,98%	56,00	55,66	56,82	56,58
30/04/2025	600.060	2,55%	54,30	54,10	55,62	55,48
29/04/2025	278.699	0,90%	53,46	53,46	54,42	54,10
28/04/2025	315.326	0,68%	53,70	53,34	53,88	53,62
25/04/2025	445.963	-0,66%	53,60	53,26	54,70	53,26
24/04/2025	507.177	-1,92%	54,62	53,44	54,94	54,22
23/04/2025	889.912	12,02%	51,56	51,38	55,72	55,28
22/04/2025	510.307	-0,44%	49,52	48,46	49,74	49,35
17/04/2025	406.502	-1,92%	50,40	49,39	50,54	49,57
16/04/2025	384.077	-0,36%	50,56	49,94	51,06	50,54
15/04/2025	383.897	1,97%	49,97	49,97	50,96	50,72
14/04/2025	376.552	4,72%	48,38	48,38	50,22	49,74
11/04/2025	488.464	1,43%	46,83	46,43	47,67	47,50
10/04/2025	533.452	0,58%	47,91	46,78	48,32	46,83
09/04/2025	567.978	-1,21%	46,00	46,00	47,40	46,56
08/04/2025	497.984	2,46%	46,50	46,15	47,69	47,13
07/04/2025	642.593	-3,67%	47,00	45,56	48,28	46,00
04/04/2025	703.983	-3,20%	49,00	47,24	50,02	47,75
03/04/2025	506.661	1,40%	49,04	48,90	51,32	49,33
02/04/2025	366.987	0,02%	47,93	47,93	48,77	48,65
01/04/2025	439.699	-1,18%	49,80	48,22	49,96	48,64
31/03/2025	429.271	-1,38%	49,50	48,74	49,98	49,22
28/03/2025	425.480	0,75%	49,35	49,05	50,56	49,91
27/03/2025	378.169	-0,20%	49,45	49,37	49,86	49,54
26/03/2025	501.075	-1,55%	50,48	49,37	50,88	49,64
25/03/2025	358.607	-0,32%	50,74	50,12	51,24	50,42
24/03/2025	370.219	-1,63%	51,86	50,38	52,20	50,58
21/03/2025	831.935	-1,61%	52,00	50,66	52,00	51,42
20/03/2025	888.981	6,65%	49,42	49,42	52,70	52,26
19/03/2025	278.011	-1,45%	49,64	49,00	49,79	49,00
18/03/2025	294.509	-0,88%	50,26	49,27	50,84	49,72
17/03/2025	344.969	1,93%	49,28	49,07	50,32	50,16
14/03/2025	482.245	-2,36%	50,40	48,95	50,76	49,21
13/03/2025	382.585	0,72%	49,99	49,26	50,54	50,40
12/03/2025	445.638	-0,79%	50,58	50,04	51,20	50,04
11/03/2025	438.954	-3,45%	52,04	50,44	52,98	50,44
10/03/2025	556.326	1,71%	51,84	51,74	52,92	52,24
07/03/2025	432.637	-0,70%	51,74	50,24	51,88	51,36
06/03/2025	468.361	2,01%	50,80	50,62	51,80	51,72
05/03/2025	541.094	2,26%	50,00	49,69	51,58	50,70
04/03/2025	622.260	1,33%	49,00	48,91	49,58	49,58
03/03/2025	457.908	1,28%	48,11	48,09	49,26	48,93
28/02/2025	653.223	0,37%	47,90	47,90	48,54	48,31
27/02/2025	339.368	-1,86%	48,60	47,91	48,90	48,13
26/02/2025	392.761	0,68%	49,01	48,80	49,34	49,04
25/02/2025	340.281	-1,97%	49,74	48,71	49,96	48,71
24/02/2025	365.700	1,82%	48,76	48,74	49,88	49,69
21/02/2025	347.239	-1,29%	49,38	48,71	49,71	48,80
20/02/2025	387.596	2,62%	48,10	48,10	49,68	49,44
19/02/2025	587.564	-2,35%	48,80	47,89	49,41	48,18