BiG | O banco que entende os seus valores.

SPDR MSCI ACWI UCITS ETF (SPP1)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
02/12/2025	3.174.840	0,32%	23,56	23,555	23,71	23,65
01/12/2025	2.335.700	-0,55%	23,54	23,515	23,68	23,575
28/11/2025	2.316.740	0,47%	23,615	23,545	23,715	23,705
27/11/2025	3.141.700	-0,15%	23,595	23,58	23,625	23,595
26/11/2025	3.145.920	0,77%	23,525	23,475	23,66	23,63
25/11/2025	3.198.270	0,84%	23,20	23,12	23,47	23,45
24/11/2025	3.224.310	1,17%	23,05	22,99	23,275	23,255
21/11/2025	3.233.770	0,94%	22,805	22,685	23,135	22,985
20/11/2025	3.181.100	-1,47%	23,355	22,765	23,49	22,77
19/11/2025	2.335.800	0,24%	23,02	22,995	23,26	23,11
18/11/2025	2.313.900	-0,67%	23,015	22,905	23,18	23,055
17/11/2025	2.294.880	-1,02%	23,475	23,125	23,57	23,21
14/11/2025	2.304.790	-0,02%	23,455	23,205	23,565	23,45
13/11/2025	2.253.650	-1,61%	23,895	23,44	23,905	23,455
12/11/2025	2.256.100	0,15%	23,88	23,795	23,91	23,84
11/11/2025	3.141.150	0,21%	23,685	23,67	23,82	23,805
10/11/2025	3.162.750	2,39%	23,53	23,515	23,76	23,755
07/11/2025	415.700	-0,73%	23,405	23,17	23,45	23,20
06/11/2025	2.287.120	-1,08%	23,595	23,345	23,675	23,37
05/11/2025	3.164.960	0,55%	23,46	23,43	23,71	23,625
04/11/2025	2.255.090	-1,20%	23,55	23,455	23,665	23,495
03/11/2025	549.640	0,21%	23,735	23,695	23,865	23,78
31/10/2025	3.144.940	0,06%	23,805	23,65	23,86	23,73
30/10/2025	3.124.390	-0,44%	23,825	23,69	23,88	23,715
29/10/2025	3.097.860	-0,19%	23,90	23,705	23,945	23,82
28/10/2025	3.089.800	0,06%	23,795	23,765	23,905	23,865
27/10/2025	3.117.840	1,17%	23,77	23,745	23,855	23,85
24/10/2025	2.274.870	0,53%	23,48	23,47	23,625	23,575
23/10/2025	2.299.200	0,71%	23,315	23,285	23,485	23,45
22/10/2025	3.208.340	-0,45%	23,42	23,145	23,445	23,285
21/10/2025	3.170.400	-0,09%	23,365	23,36	23,455	23,39
20/10/2025	2.321.220	1,06%	23,26	23,235	23,435	23,41
17/10/2025	3.216.940	0,39%	22,925	22,23	23,205	23,165
16/10/2025	3.184.130	-0,37%	23,16	22,97	23,32	23,075
15/10/2025	3.708.130	0,39%	23,155	22,985	23,325	23,16
14/10/2025	3.737.500	-0,09%	22,925	22,795	23,17	23,07
13/10/2025	2.763.190	1,81%	22,975	22,95	23,135	23,09
10/10/2025	3.657.150	-2,97%	23,395	22,68	23,42	22,68
09/10/2025	2.736.350	-0,28%	23,455	23,325	23,48	23,375
08/10/2025	1.966.700	0,67%	23,315	23,29	23,445	23,44
07/10/2025	3.641.380	-0,43%	23,355	23,255	23,44	23,285
06/10/2025	2.795.150	0,54%	23,30	23,285	23,42	23,385
03/10/2025	3.727.430	0,09%	23,30	23,21	23,355	23,26
02/10/2025	3.733.240	0,22%	23,215	23,165	23,29	23,24
01/10/2025	3.749.890	0,45%	22,98	22,895	23,205	23,19
30/09/2025	3.704.530	0,37%	23,01	22,945	23,095	23,085
29/09/2025	3.772.110	0,26%	23,01	22,95	23,065	23,00
26/09/2025	2.874.280	0,48%	22,835	22,815	22,95	22,94
25/09/2025	2.741.560	-0,33%	22,925	22,725	22,935	22,83
24/09/2025	2.915.530	-0,17%	22,975	22,865	23,015	22,905
23/09/2025	3.663.680	-0,54%	23,07	22,915	23,10	22,945
22/09/2025	3.694.230	0,30%	22,975	22,91	23,08	23,07
19/09/2025	3.655.490	0,44%	22,89	22,865	23,015	23,00
18/09/2025	2.774.530	0,66%	22,805	22,785	22,975	22,90
17/09/2025	3.707.880	-0,09%	22,765	22,625	22,845	22,75
16/09/2025	2.737.900	-0,33%	22,885	22,75	22,895	22,77
15/09/2025	2.797.270	0,46%	22,76	22,755	22,86	22,845
12/09/2025	2.794.560	-0,13%	22,765	22,72	22,79	22,74
11/09/2025	2.768.880	0,84%	22,585	22,58	22,785	22,77
10/09/2025	3.776.880	0,20%	22,585	22,53	22,655	22,58
09/09/2025	3.700.280	0,36%	22,475	22,435	22,535	22,535
08/09/2025	3.828.410	0,45%	22,38	22,375	22,49	22,455
05/09/2025	2.970.610	-0,27%	22,475	22,26	22,51	22,355
04/09/2025	3.864.020	0,83%	22,235	22,235	22,415	22,415
03/09/2025	3.908.380	0,34%	22,155	22,135	22,26	22,23
02/09/2025	2.978.380	-0,76%	22,26	22,005	22,30	22,155
01/09/2025	2.955.930	0,25%	22,26	22,25	22,345	22,325
29/08/2025	3.824.510	-0,78%	22,41	22,24	22,425	22,27
28/08/2025	2.918.350	0,27%	22,365	22,33	22,46	22,445
27/08/2025	3.759.660	0,00%	22,39	22,325	22,395	22,385
26/08/2025	2.910.260	0,31%	22,295	22,225	22,385	22,385
25/08/2025	3.798.150	-0,40%	22,395	22,315	22,40	22,315
22/08/2025	2.992.940	1,20%	22,14	22,075	22,45	22,405
21/08/2025	3.020.600	-0,25%	22,185	22,09	22,22	22,14
20/08/2025	3.877.200	-0,11%	22,16	22,045	22,225	22,195
19/08/2025	4.395.520	-0,43%	22,27	22,19	22,355	22,22
18/08/2025	5.241.200	0,09%	22,295	22,26	22,325	22,315
15/08/2025	6.179.400	-0,20%	22,395	22,27	22,41	22,295
14/08/2025	6.065.400	0,02%	22,29	22,235	22,35	22,34
13/08/2025	6.152.200	0,38%	22,265	22,24	22,36	22,335
12/08/2025	6.219.400	0,93%	22,055	22,035	22,25	22,25
11/08/2025	6.195.600	-0,18%	22,11	22,01	22,135	22,045
08/08/2025	6.206.000	0,55%	21,995	21,975	22,10	22,085
07/08/2025	6.256.200	0,23%	21,955	21,86	22,12	21,965
06/08/2025	6.026.800	0,55%	21,875	21,80	21,935	21,915
05/08/2025	5.178.000	-0,27%	21,89	21,765	21,935	21,795
04/08/2025	5.220.500	1,42%	21,635	21,61	21,86	21,855
01/08/2025	6.194.300	-1,60%	21,835	21,47	21,85	21,55
31/07/2025	6.128.000	-0,36%	22,165	21,855	22,20	21,90
30/07/2025	6.118.000	-0,09%	22,03	21,90	22,08	21,98
29/07/2025	5.229.600	-0,11%	22,055	21,965	22,125	22,00
28/07/2025	5.965.600	-0,09%	22,145	21,98	22,145	22,025
25/07/2025	5.205.400	0,25%	22,00	21,96	22,065	22,045
24/07/2025	6.190.600	-0,07%	22,035	21,98	22,045	21,99
23/07/2025	6.216.400	1,08%	21,835	21,835	22,01	22,005
22/07/2025	5.348.100	0,02%	21,76	21,685	21,785	21,77
21/07/2025	6.201.800	0,07%	21,78	21,75	21,865	21,765
18/07/2025	5.033.500	-0,23%	21,855	21,725	21,86	21,75
17/07/2025	5.302.400	0,72%	21,64	21,635	21,815	21,80
16/07/2025	6.215.300	0,37%	21,565	21,44	21,66	21,645