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 > >>
05/03/2026	263.110	-1,46%	24,72	24,04	24,75	24,38
04/03/2026	281.700	0,08%	24,42	24,04	25,31	24,74
03/03/2026	259.120	-4,07%	24,90	23,97	24,92	24,72
02/03/2026	257.050	1,26%	25,48	25,32	25,82	25,77
27/02/2026	244.960	-0,31%	25,69	25,35	25,70	25,45
26/02/2026	246.480	1,19%	25,54	25,40	25,58	25,53
25/02/2026	253.570	-0,51%	25,12	25,10	25,33	25,23
24/02/2026	264.180	-0,51%	25,33	24,99	25,39	25,36
23/02/2026	269.100	-0,16%	25,56	25,44	25,59	25,49
20/02/2026	209.040	-0,70%	25,46	25,38	25,59	25,53
19/02/2026	227.030	-2,13%	25,62	25,45	25,72	25,71
18/02/2026	93.540	-0,23%	26,31	26,19	26,36	26,27
17/02/2026	223.130	0,42%	26,32	26,22	26,38	26,33
16/02/2026	234.840	-1,58%	26,25	26,21	26,31	26,22
13/02/2026	262.770	0,19%	26,28	26,21	26,74	26,64
12/02/2026	254.660	-1,30%	26,71	26,41	26,81	26,59
11/02/2026	114.700	0,82%	26,84	26,75	26,99	26,94
10/02/2026	141.920	0,79%	26,39	26,36	26,79	26,72
09/02/2026	226.820	0,91%	26,20	26,02	26,54	26,51
06/02/2026	246.480	1,27%	26,13	25,90	26,44	26,27
05/02/2026	152.390	0,00%	26,11	25,75	26,23	25,94
04/02/2026	233.050	0,89%	25,96	25,86	26,15	25,94
03/02/2026	257.380	-0,92%	25,91	25,47	25,93	25,71
02/02/2026	200.840	2,77%	25,71	25,71	25,97	25,95
30/01/2026	132.210	1,69%	25,25	25,19	25,30	25,25
29/01/2026	127.170	2,56%	24,94	24,74	25,31	24,83
28/01/2026	144.720	-0,74%	24,38	24,17	24,42	24,21
27/01/2026	271.780	0,37%	24,38	24,37	24,54	24,39
26/01/2026	292.590	-2,72%	24,40	24,22	24,52	24,30
23/01/2026	184.710	0,08%	24,67	24,62	25,04	24,98
22/01/2026	278.690	-1,19%	24,97	24,94	25,07	24,96
21/01/2026	274.300	1,45%	24,90	24,90	25,38	25,26
20/01/2026	232.710	-1,31%	25,03	24,63	25,04	24,90
19/01/2026	174.640	-1,48%	25,23	25,16	25,35	25,23
16/01/2026	143.520	-0,39%	25,58	25,37	25,62	25,61
15/01/2026	134.070	0,08%	25,74	25,64	25,86	25,71
14/01/2026	212.940	2,19%	25,55	25,53	25,80	25,69
13/01/2026	219.600	-1,26%	25,30	25,08	25,50	25,14
12/01/2026	248.920	-1,89%	25,94	25,21	25,94	25,46
09/01/2026	265.300	2,17%	25,30	25,25	26,04	25,95
08/01/2026	286.730	0,04%	25,27	25,27	25,43	25,40
07/01/2026	264.790	-0,86%	25,29	25,25	25,49	25,39
06/01/2026	287.820	-0,93%	25,61	25,52	25,63	25,61
05/01/2026	289.530	3,40%	25,46	25,15	25,92	25,85
02/01/2026	284.400	1,21%	24,90	24,90	25,03	25,00
30/12/2025	125.890	-0,96%	24,91	24,70	25,02	24,70
29/12/2025	295.330	-0,99%	25,09	24,88	25,19	24,94
23/12/2025	287.400	-0,83%	25,64	25,08	25,66	25,19
22/12/2025	281.790	3,97%	25,37	25,24	25,58	25,40
19/12/2025	257.800	-4,08%	25,22	24,41	25,29	24,43
18/12/2025	269.910	1,84%	25,28	24,86	25,65	25,47
17/12/2025	263.390	-2,87%	25,53	24,95	25,56	25,01
16/12/2025	273.960	-0,69%	25,84	25,57	25,88	25,75
15/12/2025	258.770	1,09%	26,16	25,62	26,22	25,93
12/12/2025	208.830	0,83%	25,69	25,34	25,72	25,65
11/12/2025	227.710	-0,82%	25,58	25,44	25,78	25,44
10/12/2025	258.420	0,67%	25,73	25,25	25,75	25,65
09/12/2025	244.470	2,12%	25,36	24,88	25,63	25,48
08/12/2025	248.630	0,08%	25,08	24,63	25,10	24,95
05/12/2025	275.170	-0,91%	24,97	24,93	25,01	24,93
04/12/2025	246.820	1,41%	25,33	25,00	25,33	25,16
03/12/2025	264.000	-0,44%	25,04	24,46	25,13	24,81
02/12/2025	280.660	0,97%	25,12	24,72	25,16	24,92
01/12/2025	260.280	-2,18%	24,87	24,30	24,96	24,68
28/11/2025	138.070	1,16%	25,19	24,67	25,29	25,23
27/11/2025	240.780	-0,24%	25,12	24,87	25,15	24,94
26/11/2025	252.000	1,30%	25,04	24,55	25,06	25,00
25/11/2025	267.930	-0,88%	24,55	24,47	24,73	24,68
24/11/2025	259.680	1,72%	24,36	24,24	24,97	24,90
21/11/2025	268.800	3,16%	24,59	24,48	24,73	24,48
20/11/2025	260.010	-2,71%	24,37	23,73	24,66	23,73
19/11/2025	262.810	0,29%	24,29	24,25	24,50	24,39
18/11/2025	195.130	-2,21%	24,15	24,03	24,43	24,32
17/11/2025	227.100	-1,74%	25,00	24,75	25,07	24,87
14/11/2025	240.260	3,94%	24,94	24,87	25,47	25,31
13/11/2025	257.640	-0,81%	24,74	24,35	24,75	24,35
12/11/2025	244.490	-0,08%	24,63	24,35	24,75	24,55
11/11/2025	248.040	-0,57%	24,56	24,27	24,60	24,57
10/11/2025	266.120	1,52%	24,59	24,27	24,71	24,71
07/11/2025	108.500	1,00%	24,57	24,34	24,60	24,34
06/11/2025	256.600	-0,82%	24,34	24,04	24,36	24,10
05/11/2025	273.050	-0,25%	24,44	24,21	24,47	24,30
04/11/2025	212.770	-0,61%	24,65	24,27	24,68	24,36
03/11/2025	187.110	0,82%	24,28	24,22	24,56	24,51
31/10/2025	260.740	-0,90%	24,62	24,19	24,64	24,31
30/10/2025	260.920	1,62%	24,63	24,13	24,73	24,53
29/10/2025	217.440	-3,36%	24,25	24,06	24,31	24,14
28/10/2025	248.640	-2,84%	24,87	24,86	25,05	24,98
27/10/2025	115.220	0,04%	25,81	25,55	25,96	25,71
24/10/2025	106.770	1,26%	25,56	25,40	25,90	25,70
23/10/2025	230.880	-1,13%	25,60	25,35	25,61	25,38
22/10/2025	235.690	0,94%	25,94	25,34	26,00	25,67
21/10/2025	248.040	0,08%	25,62	25,35	25,63	25,43
20/10/2025	222.370	1,68%	25,55	25,28	25,58	25,41
17/10/2025	260.760	1,13%	24,83	24,63	25,07	24,99
16/10/2025	207.800	-0,52%	25,20	24,60	25,23	24,71
15/10/2025	213.220	1,22%	25,09	24,75	25,10	24,84
14/10/2025	185.350	-1,96%	24,63	24,47	24,75	24,54
13/10/2025	182.830	4,25%	24,03	24,00	25,03	25,03
10/10/2025	208.040	-5,10%	25,05	24,01	25,10	24,01