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 > >>
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
27/03/2026	305.080	-0,77%	23,78	23,21	23,78	23,21
26/03/2026	277.360	0,21%	23,61	23,30	23,78	23,39
25/03/2026	278.040	-0,89%	23,57	23,27	23,81	23,34
24/03/2026	138.170	1,38%	23,66	23,30	23,83	23,55
23/03/2026	287.320	1,13%	22,91	22,82	23,61	23,23
20/03/2026	273.190	-1,92%	23,48	22,97	23,54	22,97
19/03/2026	276.270	-0,04%	23,45	23,19	23,57	23,42
18/03/2026	275.910	-0,59%	23,45	23,38	24,16	23,43
17/03/2026	280.360	-0,67%	23,51	23,39	23,65	23,57
16/03/2026	265.370	-0,84%	23,80	23,55	23,98	23,73
13/03/2026	247.980	0,21%	23,87	23,73	24,16	23,93
12/03/2026	253.360	-1,24%	24,08	23,83	24,20	23,88
11/03/2026	254.700	0,42%	24,40	24,16	24,51	24,18
10/03/2026	273.570	-2,31%	24,26	24,02	24,47	24,08
09/03/2026	300.200	2,32%	24,12	24,06	24,82	24,65
06/03/2026	199.810	-1,19%	24,49	23,86	24,69	24,09