BiG | O banco que entende os seus valores.

ITV PLC (ITV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.049.112	0,88%	82,15	81,50	84,05	83,40
05/02/2026	848.331	-0,63%	82,55	81,70	82,95	82,675
04/02/2026	1.479.725	2,65%	81,65	81,10	83,70	83,20
03/02/2026	1.130.520	-2,17%	83,60	80,80	83,60	81,05
02/02/2026	816.517	1,84%	80,85	80,80	83,25	82,85
30/01/2026	881.422	0,81%	80,70	79,95	81,75	81,35
29/01/2026	728.528	-1,77%	81,85	80,70	82,15	80,70
28/01/2026	957.038	-0,61%	82,25	81,50	82,45	82,15
27/01/2026	836.950	0,98%	81,85	81,40	82,90	82,65
26/01/2026	749.187	0,86%	81,90	81,35	82,00	81,85
23/01/2026	491.234	1,28%	80,625	80,35	81,25	81,15
22/01/2026	2.789.790	0,60%	80,00	78,60	80,55	80,125
21/01/2026	880.489	-0,13%	79,90	78,75	80,20	79,65
20/01/2026	2.216.118	0,31%	79,15	78,65	80,25	79,75
19/01/2026	642.755	-1,73%	80,35	79,05	80,35	79,50
16/01/2026	907.659	0,37%	81,30	80,35	81,50	80,90
15/01/2026	905.876	0,88%	79,70	79,40	80,90	80,60
14/01/2026	875.116	-1,11%	80,95	79,00	81,125	79,90
13/01/2026	1.291.369	-0,15%	81,425	80,15	81,425	80,80
12/01/2026	797.074	0,09%	80,65	80,65	81,35	80,925
09/01/2026	592.754	0,94%	80,30	80,10	81,05	80,85
08/01/2026	1.395.903	-0,13%	79,90	79,05	80,30	80,10
07/01/2026	1.072.622	-0,06%	80,10	78,90	80,50	80,20
06/01/2026	518.392	-0,50%	80,95	79,90	81,20	80,25
05/01/2026	785.071	-0,19%	80,80	79,85	80,975	80,65
02/01/2026	639.999	-1,76%	82,40	80,55	82,45	80,80
31/12/2025	102.011	-0,24%	82,50	82,15	82,65	82,25
30/12/2025	632.948	1,54%	81,85	81,25	82,50	82,45
29/12/2025	446.341	-0,43%	81,45	81,00	81,75	81,20
24/12/2025	368.251	0,74%	80,65	80,65	82,10	81,55
23/12/2025	707.844	0,50%	80,45	80,30	81,05	80,95
22/12/2025	507.943	-1,35%	80,65	80,20	81,00	80,55
19/12/2025	641.980	-0,97%	82,50	81,55	82,80	81,65
18/12/2025	1.404.510	0,98%	82,15	81,475	82,60	82,45
17/12/2025	1.029.333	-0,12%	82,25	81,65	82,80	81,65
16/12/2025	987.702	-1,24%	82,675	81,25	82,675	81,75
15/12/2025	341.740	0,21%	82,825	82,50	83,55	82,775
12/12/2025	854.676	-1,02%	83,55	82,30	83,55	82,60
11/12/2025	2.422.907	1,40%	82,35	81,65	84,65	83,45
10/12/2025	1.162.077	1,04%	80,95	80,90	82,60	82,30
09/12/2025	694.126	0,99%	80,05	80,05	81,75	81,45
08/12/2025	625.702	-2,48%	82,40	80,40	82,40	80,65
05/12/2025	727.028	0,30%	82,45	82,375	84,25	82,70
04/12/2025	1.211.908	0,98%	82,05	81,65	82,625	82,45
03/12/2025	1.081.181	0,62%	81,10	80,95	81,85	81,65
02/12/2025	808.194	-1,52%	82,35	81,00	82,525	81,15
01/12/2025	930.772	-0,06%	82,05	81,55	82,425	82,40
28/11/2025	541.073	-0,06%	82,70	82,00	82,85	82,45
27/11/2025	893.622	1,98%	81,75	80,90	82,55	82,50
26/11/2025	1.477.717	0,56%	80,40	79,50	81,425	80,90
25/11/2025	1.608.759	2,42%	77,70	77,70	81,00	80,45
24/11/2025	1.226.100	1,16%	77,95	77,90	79,95	78,55
21/11/2025	1.029.091	0,98%	75,80	75,70	77,75	77,65
20/11/2025	590.915	-0,13%	77,15	76,35	77,35	76,90
19/11/2025	778.957	0,13%	77,45	76,45	77,55	77,00
18/11/2025	1.401.494	-2,72%	77,85	76,65	78,15	76,90
17/11/2025	926.714	0,32%	79,05	78,775	79,65	79,05
14/11/2025	1.069.526	-1,56%	79,25	77,80	79,25	78,80
13/11/2025	1.264.094	-3,03%	81,50	79,95	81,85	80,05
12/11/2025	1.823.652	2,55%	80,80	80,40	82,90	82,55
11/11/2025	1.722.873	0,50%	80,25	79,65	80,90	80,50
10/11/2025	2.643.743	1,26%	78,45	77,75	80,45	80,10
07/11/2025	10.812.987	17,27%	77,825	76,60	81,25	79,10
06/11/2025	2.719.961	-1,89%	68,10	66,70	68,55	67,45
05/11/2025	1.993.278	2,00%	67,35	67,20	68,80	68,75
04/11/2025	1.750.790	-2,43%	67,90	67,05	68,00	67,40
03/11/2025	1.061.291	-0,47%	69,40	69,075	69,95	69,075
31/10/2025	1.260.920	-1,35%	70,00	69,05	70,10	69,40
30/10/2025	1.100.777	0,21%	70,25	69,45	70,55	70,35
29/10/2025	2.014.369	-0,28%	70,15	69,70	70,45	70,20
28/10/2025	2.333.479	-0,07%	70,15	69,60	70,50	70,40
27/10/2025	2.307.536	-0,98%	70,95	69,85	71,10	70,45
24/10/2025	2.814.564	2,60%	69,65	69,15	71,45	71,15
23/10/2025	3.729.029	1,20%	68,40	68,40	69,85	69,35
22/10/2025	9.269.759	-7,96%	67,70	66,00	69,35	68,525
21/10/2025	389.932	0,24%	74,65	73,95	74,80	74,45
20/10/2025	969.485	0,03%	74,65	73,35	74,90	74,275
17/10/2025	1.590.963	-0,07%	74,30	72,60	74,65	74,25
16/10/2025	1.247.441	-2,81%	74,85	73,95	75,10	74,30
15/10/2025	655.179	0,79%	75,975	75,05	76,50	76,45
14/10/2025	533.067	-0,53%	75,85	75,625	76,45	75,85
13/10/2025	654.570	0,93%	75,575	75,575	76,90	76,25
10/10/2025	314.960	-0,46%	76,35	75,50	76,45	75,55
09/10/2025	1.083.388	-0,07%	76,00	75,825	76,80	75,90
08/10/2025	894.813	-0,65%	76,40	75,85	76,60	75,95
07/10/2025	254.911	0,76%	75,65	75,65	76,80	76,45
06/10/2025	625.872	-2,10%	77,55	75,80	77,70	75,875
03/10/2025	819.703	-2,45%	79,55	77,10	79,55	77,50
02/10/2025	1.415.535	-1,12%	80,85	79,00	81,225	79,45
01/10/2025	585.660	-0,12%	79,60	79,25	80,70	80,35
30/09/2025	949.244	0,63%	79,00	79,00	80,45	80,45
29/09/2025	420.483	1,52%	79,50	78,90	80,15	79,95
26/09/2025	503.526	0,45%	78,475	77,45	79,00	78,75
25/09/2025	841.099	-0,63%	78,90	78,10	79,00	78,40
24/09/2025	579.015	-0,06%	78,40	78,10	79,00	78,90
23/09/2025	890.774	-1,31%	79,675	78,50	80,15	78,95
22/09/2025	513.838	0,76%	79,10	78,70	80,00	80,00
19/09/2025	942.041	-1,18%	80,025	78,50	80,05	79,40
18/09/2025	942.333	0,44%	79,75	79,10	80,55	80,35
17/09/2025	2.628.707	-2,35%	81,875	76,70	82,30	80,00