BiG | O banco que entende os seus valores.

Toyota Motor Corporation_EUR (7203)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
06/03/2026	392.520	-2,14%	19,112	18,608	19,218	18,608
05/03/2026	208.600	-4,46%	19,09	19,002	19,336	19,014
04/03/2026	210.920	0,68%	19,212	19,192	20,005	19,902
03/03/2026	215.910	-4,66%	19,996	19,248	20,02	19,768
02/03/2026	204.700	1,72%	21,12	20,50	21,145	20,735
27/02/2026	357.430	-0,51%	20,795	20,175	20,84	20,385
26/02/2026	347.650	0,47%	20,45	20,355	20,58	20,49
25/02/2026	369.890	1,22%	20,18	20,17	20,415	20,395
24/02/2026	382.350	1,02%	19,92	19,802	20,20	20,15
23/02/2026	394.720	-0,47%	19,98	19,946	20,185	19,946
20/02/2026	359.010	-1,84%	19,968	19,674	20,075	20,04
19/02/2026	220.440	-0,68%	20,53	20,35	20,60	20,415
18/02/2026	255.620	-0,36%	20,54	20,485	20,68	20,555
17/02/2026	343.830	2,13%	20,40	20,365	20,655	20,63
16/02/2026	348.380	-3,07%	20,11	20,09	20,205	20,20
13/02/2026	194.370	2,76%	20,695	20,585	20,91	20,84
12/02/2026	192.570	0,00%	20,315	20,085	20,385	20,28
11/02/2026	342.960	1,58%	20,10	19,902	20,37	20,28
10/02/2026	360.350	-1,87%	20,035	19,964	20,33	19,964
09/02/2026	278.150	-0,85%	20,14	19,894	20,365	20,345
06/02/2026	167.680	3,19%	20,365	20,19	20,615	20,52
05/02/2026	381.040	-1,58%	20,005	19,886	20,19	19,886
04/02/2026	196.490	3,68%	20,045	19,926	20,435	20,205
03/02/2026	382.000	-0,72%	19,492	19,30	19,784	19,488
02/02/2026	306.080	3,36%	19,188	19,082	19,632	19,63
30/01/2026	250.000	0,04%	19,116	18,956	19,172	18,992
29/01/2026	205.750	4,10%	18,634	18,532	18,984	18,984
28/01/2026	250.000	-1,88%	18,198	18,168	18,418	18,236
27/01/2026	309.000	-2,18%	18,79	18,586	18,824	18,586
26/01/2026	206.630	-0,18%	18,994	18,854	19,088	19,00
23/01/2026	350.180	-1,49%	19,294	19,028	19,428	19,034
22/01/2026	358.370	-0,42%	19,204	19,152	19,386	19,322
21/01/2026	233.920	3,29%	19,03	19,03	19,498	19,404
20/01/2026	213.770	-3,07%	19,002	18,786	19,004	18,786
19/01/2026	242.350	-1,90%	19,664	19,304	19,664	19,38
16/01/2026	191.500	-0,31%	19,896	19,706	19,924	19,756
15/01/2026	190.300	2,07%	19,878	19,692	20,10	19,818
14/01/2026	208.280	-1,52%	19,464	19,308	19,552	19,416
13/01/2026	361.760	3,75%	19,494	19,494	19,716	19,716
12/01/2026	205.590	0,21%	18,804	18,71	19,004	19,004
09/01/2026	222.050	3,55%	18,44	18,342	18,994	18,964
08/01/2026	339.310	0,71%	17,988	17,988	18,33	18,314
07/01/2026	213.390	-1,16%	18,184	18,13	18,24	18,184
06/01/2026	278.430	-0,45%	18,63	18,346	18,662	18,398
05/01/2026	317.240	0,53%	18,426	18,406	18,60	18,482
02/01/2026	389.800	2,29%	18,238	18,002	18,394	18,384
30/12/2025	180.750	-1,44%	18,206	17,964	18,326	17,972
29/12/2025	431.300	-1,47%	18,29	18,03	18,30	18,234
23/12/2025	235.940	-0,94%	18,56	18,42	18,588	18,506
22/12/2025	365.940	0,44%	18,69	18,556	18,766	18,682
19/12/2025	230.050	1,47%	18,632	18,368	18,756	18,60
18/12/2025	218.800	1,50%	18,306	18,144	18,438	18,33
17/12/2025	322.560	-0,25%	18,272	17,764	18,306	18,06
16/12/2025	397.560	-0,57%	18,238	18,092	18,28	18,106
15/12/2025	360.190	4,03%	18,31	18,106	18,318	18,21
12/12/2025	419.130	1,43%	17,72	17,406	17,756	17,504
11/12/2025	248.340	1,36%	17,04	17,034	17,276	17,258
10/12/2025	246.530	1,26%	17,028	16,942	17,094	17,026
09/12/2025	387.720	-0,02%	16,844	16,752	16,922	16,814
08/12/2025	376.190	-0,44%	16,734	16,682	16,818	16,818
05/12/2025	425.740	-1,31%	16,722	16,616	16,896	16,892
04/12/2025	255.550	3,03%	17,064	16,788	17,142	17,116
03/12/2025	441.480	-1,55%	16,546	16,488	16,766	16,612
02/12/2025	426.140	-1,48%	16,782	16,618	16,918	16,874
01/12/2025	244.900	-0,70%	17,094	17,042	17,166	17,128
28/11/2025	427.360	0,10%	17,218	17,204	17,602	17,248
27/11/2025	420.280	-0,93%	17,25	17,23	17,364	17,23
26/11/2025	223.440	0,86%	17,326	17,244	17,422	17,392
25/11/2025	430.100	0,44%	17,082	16,99	17,266	17,244
24/11/2025	231.400	0,29%	17,052	17,004	17,268	17,168
21/11/2025	250.180	3,61%	17,092	16,998	17,214	17,118
20/11/2025	323.870	-2,81%	16,742	16,502	16,886	16,522
19/11/2025	310.360	1,29%	16,788	16,702	17,00	17,00
18/11/2025	300.160	-1,70%	16,866	16,702	16,952	16,784
17/11/2025	396.880	-2,40%	17,266	17,028	17,316	17,074
14/11/2025	419.120	-0,02%	17,52	17,388	17,686	17,494
13/11/2025	230.190	-1,31%	17,732	17,40	17,736	17,498
12/11/2025	294.360	0,50%	17,674	17,652	17,738	17,73
11/11/2025	434.500	-0,20%	17,63	17,392	17,652	17,642
10/11/2025	428.480	1,54%	17,446	17,388	17,678	17,678
07/11/2025	238.240	0,14%	17,516	17,398	17,558	17,41
06/11/2025	252.840	0,38%	17,664	17,34	17,70	17,386
05/11/2025	205.390	-1,88%	17,112	17,112	17,538	17,32
04/11/2025	295.820	-0,55%	17,756	17,652	17,794	17,652
03/11/2025	359.700	1,02%	17,65	17,512	17,802	17,75
31/10/2025	426.800	-1,24%	17,554	17,498	17,734	17,57
30/10/2025	402.600	0,03%	17,822	17,784	17,946	17,79
29/10/2025	438.900	-0,78%	17,716	17,606	17,81	17,784
28/10/2025	437.800	-0,33%	17,864	17,76	17,984	17,924
27/10/2025	213.400	2,22%	18,002	17,892	18,102	17,984
24/10/2025	401.700	0,98%	17,542	17,456	17,636	17,594
23/10/2025	267.560	-0,59%	17,438	17,318	17,464	17,424
22/10/2025	443.870	1,19%	17,698	17,436	17,704	17,528
21/10/2025	411.520	1,51%	17,024	16,902	17,382	17,322
20/10/2025	417.340	0,96%	17,002	16,952	17,114	17,064
17/10/2025	300.890	1,91%	16,688	16,504	16,908	16,902
16/10/2025	225.370	0,18%	16,72	16,414	16,798	16,586
15/10/2025	315.690	2,20%	16,54	16,502	16,922	16,556
14/10/2025	409.220	-0,49%	16,196	16,186	16,50	16,20
13/10/2025	240.340	1,58%	16,298	16,148	16,358	16,28