BiG | O banco que entende os seus valores.

ITV PLC (ITV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	1.751.666	2,90%	78,65	78,25	80,00	79,95
23/04/2025	2.607.939	0,58%	79,50	77,50	79,85	77,70
22/04/2025	2.528.768	1,71%	75,65	75,65	77,90	77,25
17/04/2025	5.880.295	-1,62%	76,10	74,35	77,20	75,95
16/04/2025	6.145.392	4,89%	73,00	72,575	77,525	77,20
15/04/2025	1.355.973	3,37%	71,65	71,25	73,60	73,60
14/04/2025	2.683.490	5,87%	68,85	68,30	71,40	71,20
11/04/2025	2.869.400	1,05%	66,65	66,30	67,45	67,25
10/04/2025	2.132.432	0,30%	67,90	65,10	68,375	66,55
09/04/2025	1.973.438	-4,40%	65,50	63,95	67,65	66,35
08/04/2025	1.338.345	2,66%	68,50	67,95	70,65	69,40
07/04/2025	3.091.252	-5,88%	67,70	66,50	70,85	67,60
04/04/2025	3.088.702	-2,28%	73,30	70,00	73,35	71,825
03/04/2025	1.244.069	-6,01%	76,85	73,15	77,70	73,50
02/04/2025	542.936	-0,82%	78,25	77,60	78,50	78,20
01/04/2025	705.765	0,13%	79,40	78,20	80,175	78,85
31/03/2025	1.330.789	-1,56%	79,30	78,45	79,35	78,75
28/03/2025	1.130.041	-0,06%	79,90	79,90	80,75	80,00
27/03/2025	1.455.116	-1,66%	80,60	78,50	80,60	80,05
26/03/2025	974.550	0,34%	81,25	81,00	82,25	81,40
25/03/2025	1.093.804	-0,40%	81,35	80,45	81,40	81,125
24/03/2025	1.040.379	1,06%	80,85	80,50	81,55	81,45
21/03/2025	1.324.716	0,03%	80,10	79,80	81,15	80,60
20/03/2025	1.872.890	-0,16%	79,225	79,225	81,00	80,575
19/03/2025	710.706	1,57%	79,45	79,10	80,70	80,70
18/03/2025	1.831.199	1,28%	78,95	78,40	79,65	79,45
17/03/2025	1.279.976	2,02%	77,10	77,10	78,55	78,45
14/03/2025	1.459.705	1,05%	76,15	75,95	77,25	76,90
13/03/2025	2.324.117	0,07%	75,95	75,25	76,50	76,10
12/03/2025	1.415.783	-0,72%	76,95	75,65	77,55	76,05
11/03/2025	2.009.019	-2,79%	78,875	76,30	79,00	76,60
10/03/2025	1.406.320	0,77%	79,35	77,70	79,35	78,80
07/03/2025	1.768.650	3,78%	75,625	75,55	78,55	78,20
06/03/2025	2.509.195	7,95%	71,25	71,00	75,70	75,35
05/03/2025	2.111.513	0,29%	69,65	69,45	70,60	69,80
04/03/2025	2.935.127	-1,70%	70,45	69,20	70,70	69,60
03/03/2025	2.713.393	-0,67%	71,35	70,70	72,05	70,80
28/02/2025	3.287.677	-0,35%	71,15	70,85	71,60	71,275
27/02/2025	2.813.350	0,11%	71,05	69,95	71,75	71,525
26/02/2025	2.208.808	-4,03%	74,60	71,10	74,95	71,45
25/02/2025	1.033.493	-0,80%	74,90	74,15	75,55	74,45
24/02/2025	1.023.304	-0,13%	75,10	74,65	75,50	75,05
21/02/2025	1.362.658	0,87%	74,35	74,35	76,10	75,15
20/02/2025	1.369.866	-0,93%	74,90	74,10	75,35	74,50
19/02/2025	1.208.935	-0,79%	76,225	75,00	76,25	75,20
18/02/2025	1.429.197	0,56%	75,35	75,025	75,85	75,80
17/02/2025	2.228.541	-1,60%	76,60	75,35	76,70	75,375
14/02/2025	1.458.636	0,46%	75,70	75,55	76,95	76,60
13/02/2025	1.357.622	1,60%	75,95	74,60	76,30	76,25
12/02/2025	1.122.138	-0,27%	75,85	74,75	76,35	75,05
11/02/2025	2.261.316	-2,84%	77,40	75,00	77,55	75,25
10/02/2025	1.116.658	4,63%	74,70	74,70	77,55	77,45
07/02/2025	1.340.727	0,71%	73,50	72,80	74,20	74,025
06/02/2025	1.867.094	-2,58%	75,40	73,35	75,50	73,50
05/02/2025	1.146.542	2,65%	73,25	72,75	75,45	75,45
04/02/2025	968.230	-0,27%	73,30	72,75	73,85	73,50
03/02/2025	1.742.173	-0,54%	73,05	72,50	74,20	73,70
31/01/2025	2.100.836	0,48%	73,10	73,10	74,30	74,10
30/01/2025	2.222.626	3,51%	71,20	71,20	74,00	73,75
29/01/2025	958.376	-0,21%	71,45	71,175	71,95	71,25
28/01/2025	677.918	0,92%	70,85	70,85	72,00	71,40
27/01/2025	1.938.414	0,78%	70,20	70,20	71,35	70,75
24/01/2025	1.342.572	-1,27%	71,55	69,90	71,80	70,20
23/01/2025	1.883.393	0,64%	69,90	69,90	71,30	71,10
22/01/2025	1.448.570	-0,88%	70,90	70,225	71,40	70,65
21/01/2025	1.195.938	-0,25%	71,50	70,95	71,80	71,275
20/01/2025	1.551.795	-0,56%	71,875	71,30	72,05	71,45
17/01/2025	1.126.876	0,63%	71,65	71,65	72,25	71,85
16/01/2025	1.776.138	-0,97%	72,35	70,90	72,35	71,40
15/01/2025	2.297.519	2,56%	70,85	70,75	72,15	72,10
14/01/2025	1.620.093	0,29%	70,45	70,05	70,85	70,30
13/01/2025	2.064.300	0,14%	70,10	69,55	70,35	70,10
09/01/2025	2.233.633	0,99%	70,35	69,75	71,60	70,00
08/01/2025	4.943.555	-0,46%	71,40	69,85	73,00	70,75
07/01/2025	1.976.173	-1,22%	71,80	71,05	72,15	71,075
06/01/2025	1.615.340	-1,10%	72,95	71,75	73,30	71,95
03/01/2025	1.195.833	-1,09%	73,90	72,30	74,00	72,75
02/01/2025	1.157.029	-0,07%	73,65	72,75	73,95	73,55
31/12/2024	0	1,17%	73,05	72,90	73,85	73,60
30/12/2024	789.182	-0,17%	72,95	72,55	73,75	72,75
27/12/2024	994.062	0,38%	72,55	72,55	73,30	72,875
26/12/2024	0	1,19%	71,60	71,60	72,90	72,60
24/12/2024	0	1,19%	71,60	71,60	72,90	71,75
23/12/2024	1.342.957	-1,71%	72,50	71,70	72,75	71,75
20/12/2024	5.683.120	1,81%	71,40	70,70	76,30	73,00
19/12/2024	2.335.592	-1,10%	71,45	71,45	72,45	71,70
18/12/2024	0	0,98%	72,15	71,80	73,15	72,50
17/12/2024	3.187.720	-2,31%	70,65	70,65	72,70	71,80
16/12/2024	1.358.871	-1,01%	74,50	73,20	74,70	73,50
13/12/2024	1.131.753	0,20%	74,70	74,00	74,90	74,25
12/12/2024	1.049.690	0,48%	73,75	73,70	74,25	74,10
11/12/2024	1.934.507	0,27%	72,90	72,85	74,00	73,75
10/12/2024	1.302.680	-1,08%	73,75	73,10	73,95	73,55
09/12/2024	1.199.357	0,75%	73,90	73,55	74,45	74,35
06/12/2024	1.014.251	0,55%	73,05	73,05	74,00	73,80
05/12/2024	1.621.884	0,96%	73,20	72,40	73,50	73,40
04/12/2024	2.513.360	0,48%	72,60	72,225	73,55	72,70
03/12/2024	1.343.204	-0,14%	71,95	71,95	72,95	72,35
02/12/2024	2.283.401	0,14%	72,50	71,65	72,75	72,45
29/11/2024	1.152.488	-0,14%	72,50	72,075	73,00	72,35