BiG | O banco que entende os seus valores.

Canon Inc_EUR (7751)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
19/08/2026	190 420	1,68%	24,22	24,03	24,47	24,24
18/08/2026	252 470	-3,01%	24,34	23,67	24,36	23,84
17/08/2026	264 580	-2,61%	24,77	24,46	24,82	24,58
14/08/2026	275 530	0,28%	25,36	25,04	25,39	25,24
13/08/2026	265 440	1,21%	24,72	24,65	25,33	25,17
12/08/2026	277 640	-1,00%	24,77	24,58	24,94	24,87
11/08/2026	269 290	0,08%	25,23	25,12	25,24	25,12
10/08/2026	234 720	-1,06%	25,36	24,97	25,36	25,10
07/08/2026	152 600	4,19%	25,32	25,11	25,38	25,37
06/08/2026	126 590	1,00%	24,82	23,98	24,84	24,35
05/08/2026	271 970	-1,87%	24,40	24,11	24,51	24,11
04/08/2026	278 310	3,15%	24,33	23,93	24,60	24,57
03/08/2026	283 830	-2,38%	24,65	23,82	24,67	23,82
31/07/2026	271 420	-3,79%	24,06	23,59	25,21	24,40
30/07/2026	145 120	4,92%	24,34	23,98	25,41	25,36
29/07/2026	267 250	1,43%	24,81	24,07	24,95	24,17
28/07/2026	278 960	-3,17%	24,09	23,68	24,14	23,83
27/07/2026	134 230	2,63%	25,31	24,32	26,20	24,61
24/07/2026	254 460	-1,07%	24,24	23,97	24,26	23,98
23/07/2026	259 260	0,08%	24,25	23,43	24,25	24,24
22/07/2026	264 040	0,71%	24,33	24,11	24,36	24,22
21/07/2026	255 510	1,99%	24,18	23,94	24,31	24,05
20/07/2026	253 380	-1,46%	23,95	23,58	23,98	23,58
17/07/2026	290 650	2,79%	23,92	23,65	24,10	23,93
16/07/2026	286 490	-1,19%	23,65	23,16	23,65	23,28
15/07/2026	264 720	0,34%	23,75	23,44	23,77	23,56
14/07/2026	254 790	2,26%	23,68	23,44	23,68	23,48
13/07/2026	285 000	-1,84%	23,35	22,90	23,36	22,96
10/07/2026	272 850	0,82%	23,49	23,26	23,52	23,39
09/07/2026	281 260	1,53%	23,19	22,88	23,22	23,20
08/07/2026	265 400	-0,65%	23,30	22,45	23,31	22,85
07/07/2026	270 550	-1,03%	23,37	22,96	23,42	23,00
06/07/2026	280 000	1,22%	23,35	23,18	23,39	23,24
03/07/2026	286 450	0,66%	22,94	22,83	23,05	22,96
02/07/2026	283 150	2,89%	22,77	22,54	22,81	22,81
01/07/2026	289 120	-0,89%	22,30	22,03	22,31	22,17
30/06/2026	310 310	0,40%	22,47	21,98	22,52	22,37
29/06/2026	308 140	-1,37%	22,27	22,04	22,30	22,28
26/06/2026	289 410	-1,70%	23,06	22,59	23,11	22,59
25/06/2026	262 100	1,64%	23,07	22,45	23,14	22,98
24/06/2026	313 350	-0,44%	22,61	22,49	22,84	22,61
23/06/2026	314 180	-1,56%	22,98	22,47	22,98	22,71
22/06/2026	319 360	-0,56%	23,20	22,85	23,20	23,07
19/06/2026	294 570	-1,15%	23,36	23,10	23,41	23,20
18/06/2026	280 700	0,04%	23,53	23,28	23,55	23,47
17/06/2026	244 240	2,45%	23,44	23,24	23,67	23,46
16/06/2026	186 640	-0,99%	23,13	22,90	23,15	22,90
15/06/2026	234 330	0,83%	23,26	23,00	23,26	23,13
12/06/2026	271 510	-0,91%	22,96	22,62	23,05	22,94
11/06/2026	175 400	1,94%	22,88	22,67	23,20	23,15
10/06/2026	286 810	-1,56%	23,32	22,71	23,44	22,71
09/06/2026	256 110	-3,07%	23,70	22,54	23,70	23,07
08/06/2026	275 300	1,80%	23,31	23,23	23,85	23,80
05/06/2026	256 550	-1,56%	23,59	23,30	23,62	23,38
04/06/2026	279 230	1,19%	23,70	23,40	23,86	23,75
03/06/2026	263 970	1,87%	23,83	23,43	23,85	23,47
02/06/2026	286 810	-0,69%	23,22	22,99	23,23	23,04
01/06/2026	284 930	2,34%	23,26	23,01	23,29	23,20
29/05/2026	269 770	-0,66%	23,00	22,51	23,02	22,67
28/05/2026	270 150	1,88%	22,74	22,55	23,00	22,82
27/05/2026	284 620	-2,06%	22,60	22,32	22,61	22,40
26/05/2026	287 730	0,70%	22,71	22,43	22,88	22,87
25/05/2026	273 540	0,93%	22,85	22,20	22,85	22,71
22/05/2026	272 900	-0,13%	22,65	22,34	22,69	22,50
21/05/2026	281 410	-0,79%	22,49	22,10	22,57	22,53
20/05/2026	276 280	-0,96%	22,66	22,27	22,92	22,71
19/05/2026	286 360	0,70%	23,01	22,75	23,06	22,93
18/05/2026	257 750	0,13%	22,92	22,65	22,93	22,77
15/05/2026	258 480	0,40%	22,92	22,69	22,93	22,74
14/05/2026	287 610	1,43%	22,74	22,52	22,77	22,65
13/05/2026	240 610	1,18%	22,54	22,23	22,60	22,33
12/05/2026	274 020	-1,12%	22,21	21,89	22,30	22,07
11/05/2026	164 160	0,40%	22,25	21,94	22,37	22,32
08/05/2026	272 140	1,00%	22,13	21,95	22,36	22,23
07/05/2026	301 080	-1,17%	22,14	21,13	22,14	22,01
06/05/2026	275 320	0,81%	22,26	22,09	22,37	22,27
05/05/2026	300 960	1,56%	21,74	21,66	22,19	22,09
04/05/2026	288 510	-0,09%	21,70	21,59	21,78	21,75
30/04/2026	155 010	-0,73%	21,50	21,28	22,11	21,77
29/04/2026	284 620	0,23%	21,93	21,87	21,96	21,93
28/04/2026	236 910	2,87%	22,10	21,88	22,12	21,88
27/04/2026	241 730	-1,12%	21,30	21,25	21,43	21,27
24/04/2026	149 260	-0,92%	21,74	21,23	21,74	21,51
23/04/2026	135 170	-8,16%	21,88	21,49	22,19	21,71
22/04/2026	109 010	0,72%	23,82	23,46	23,82	23,64
21/04/2026	221 810	-1,68%	23,97	23,39	23,97	23,47
20/04/2026	245 750	-1,28%	23,98	23,72	24,01	23,87
17/04/2026	179 370	1,85%	23,95	23,69	24,18	24,18
16/04/2026	271 170	0,42%	23,91	23,57	23,93	23,74
15/04/2026	244 260	1,03%	23,65	23,46	23,70	23,64
14/04/2026	257 560	-0,72%	23,25	23,02	23,48	23,40
13/04/2026	252 500	0,90%	23,46	23,20	23,57	23,57
10/04/2026	230 330	-1,60%	23,43	23,19	23,43	23,36
09/04/2026	222 290	-2,67%	23,98	23,56	24,00	23,74
08/04/2026	251 580	0,70%	24,46	24,08	24,47	24,39
07/04/2026	248 250	-0,53%	24,35	24,01	24,42	24,22
02/04/2026	244 700	0,70%	24,11	23,89	24,36	24,35
01/04/2026	209 630	-0,21%	24,24	23,95	24,43	24,18
31/03/2026	253 450	3,59%	23,91	23,54	24,23	24,23
30/03/2026	225 470	0,78%	23,57	23,33	23,72	23,39