BiG | O banco que entende os seus valores.

Manchester United PLC Class A (MANU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	155.865	0,72%	15,31	15,11	15,5064	15,44
03/10/2025	91.998	-0,52%	15,27	15,26	15,4597	15,33
02/10/2025	90.472	1,05%	15,67	15,163	15,67	15,41
01/10/2025	102.318	0,73%	15,42	15,0915	15,42	15,25
30/09/2025	155.955	-2,64%	15,46	15,0807	15,58	15,14
29/09/2025	147.123	0,84%	15,4724	15,17	15,64	15,53
26/09/2025	166.273	1,82%	15,0546	15,0546	15,435	15,41
25/09/2025	183.975	-0,30%	15,13	15,01	15,27	15,15
24/09/2025	157.351	0,80%	15,10	15,0205	15,36	15,22
23/09/2025	161.953	-0,46%	15,32	15,015	15,3397	15,10
22/09/2025	220.672	-0,13%	15,26	15,0801	15,48	15,17
19/09/2025	207.531	-0,91%	15,525	15,05	15,525	15,22
18/09/2025	298.080	-0,16%	15,53	15,25	15,89	15,32
17/09/2025	686.926	-6,25%	15,8016	14,585	16,30	15,38
16/09/2025	180.121	1,93%	16,06	15,73	16,4435	16,41
15/09/2025	211.481	-1,95%	16,41	15,91	16,42	16,10
12/09/2025	88.934	1,42%	16,1068	16,1068	16,49	16,41
11/09/2025	184.570	-1,76%	16,75	16,06	16,75	16,18
10/09/2025	402.522	3,19%	16,05	15,52	16,75	16,45
09/09/2025	105.166	1,88%	15,79	15,66	16,10	15,98
08/09/2025	142.632	-1,32%	16,00	15,645	16,00	15,68
05/09/2025	91.375	-1,12%	16,25	15,8299	16,25	15,89
04/09/2025	153.289	0,31%	16,10	15,9088	16,36	16,07
03/09/2025	156.108	-1,84%	16,44	15,86	16,46	16,02
02/09/2025	394.611	-8,60%	17,70	16,015	17,83	16,31
29/08/2025	152.421	2,35%	17,51	17,36	17,88	17,85
28/08/2025	148.805	1,96%	17,01	17,00	17,44	17,44
27/08/2025	86.676	-0,70%	17,34	17,07	17,34	17,09
26/08/2025	82.858	-0,17%	17,14	17,04	17,275	17,21
25/08/2025	79.010	-1,49%	17,18	17,18	17,638	17,24
22/08/2025	90.652	1,98%	17,33	17,19	17,59	17,51
21/08/2025	60.986	-1,15%	17,39	17,14	17,43	17,19
20/08/2025	69.824	-1,08%	17,651	17,371	17,6688	17,39
19/08/2025	128.726	-0,23%	17,4801	17,36	17,855	17,57
18/08/2025	63.815	-1,24%	17,80	17,515	17,86	17,58
15/08/2025	102.687	2,18%	17,42	17,3282	17,93	17,80
14/08/2025	56.372	-0,34%	17,40	17,315	17,565	17,42
13/08/2025	91.223	-0,57%	15,00	15,00	17,66	17,48
12/08/2025	60.895	-0,68%	17,79	17,55	17,83	17,58
11/08/2025	99.964	1,14%	17,8137	17,4604	17,8137	17,70
08/08/2025	70.060	-2,78%	18,18	17,47	18,18	17,50
07/08/2025	89.776	0,11%	18,03	17,74	18,05	18,00
06/08/2025	60.210	-0,19%	18,018	17,60	18,03	17,98
05/08/2025	89.745	1,47%	18,29	17,66	18,29	18,01
04/08/2025	52.790	0,85%	17,6201	17,62	17,98	17,75
01/08/2025	65.286	0,00%	17,17	17,17	17,66	17,57
31/07/2025	86.065	-0,06%	17,59	17,35	17,75	17,59
30/07/2025	64.480	2,03%	17,00	17,00	17,60	17,59
29/07/2025	97.297	-1,03%	17,41	17,06	17,97	17,25
28/07/2025	77.868	-0,12%	18,0205	17,14	18,0205	17,43
25/07/2025	82.253	-2,84%	18,07	17,45	18,13	17,45
24/07/2025	77.200	-1,16%	18,05	17,86	18,19	17,96
23/07/2025	83.100	0,89%	17,57	17,51	18,18	18,17
22/07/2025	127.511	1,98%	17,77	17,51	18,08	18,01
21/07/2025	73.931	-0,06%	17,70	17,5906	17,92	17,66
18/07/2025	54.512	-0,54%	17,88	17,4631	18,104	17,67
17/07/2025	88.131	0,62%	17,64	17,46	18,015	17,76
16/07/2025	86.053	0,11%	17,88	17,46	17,87	17,65
15/07/2025	104.199	-1,45%	17,415	17,38	17,97	17,63
14/07/2025	125.073	1,76%	17,58	17,415	17,97	17,89
11/07/2025	104.548	-0,73%	17,64	17,415	18,01	17,58
10/07/2025	140.521	0,23%	16,935	16,905	18,01	17,71
09/07/2025	141.170	3,79%	17,37	16,85	18,00	17,67
08/07/2025	185.769	-1,73%	17,445	16,9896	17,625	17,02
07/07/2025	121.932	-1,03%	17,0467	17,0467	17,625	17,32
04/07/2025	83.725	2,92%	17,42	17,06	17,96	17,50
03/07/2025	83.722	-1,72%	17,58	16,67	17,59	17,465
02/07/2025	160.882	2,62%	17,59	16,67	17,82	17,45
01/07/2025	203.528	-4,60%	18,18	16,90	18,255	16,99
30/06/2025	99.621	-1,98%	18,66	17,64	18,66	17,81
27/06/2025	189.960	-0,44%	18,51	17,83	18,56	18,17
26/06/2025	170.861	-1,03%	19,08	18,14	19,08	18,22
25/06/2025	466.365	-4,31%	18,98	18,32	19,64	18,41
24/06/2025	497.863	1,32%	17,31	17,30	19,64	19,24
23/06/2025	603.062	9,33%	17,26	17,26	19,165	18,99
20/06/2025	140.041	0,52%	17,35	17,24	17,65	17,37
18/06/2025	78.622	-0,23%	17,56	17,22	17,62	17,29
17/06/2025	86.143	-1,42%	17,28	17,04	17,669	17,33
16/06/2025	100.485	1,91%	17,25	16,658	17,669	17,58
13/06/2025	137.950	-0,12%	16,765	16,59	17,42	17,25
12/06/2025	153.936	2,25%	16,90	16,59	17,42	17,27
11/06/2025	236.526	-0,71%	17,01	16,59	17,36	16,89
10/06/2025	162.228	0,00%	16,19	15,9193	17,37	17,01
09/06/2025	283.176	3,66%	16,29	15,9193	17,073	17,01
06/06/2025	670.196	19,12%	13,96	13,80	16,4699	16,41
05/06/2025	69.477	-1,07%	14,215	13,80	14,2588	13,81
04/06/2025	78.945	-1,62%	14,055	13,945	15,28	13,96
03/06/2025	59.886	0,64%	14,50	13,94	15,28	14,19
02/06/2025	105.469	-0,49%	14,17	13,94	14,2811	14,10
30/05/2025	81.449	2,45%	13,88	13,76	14,25	14,17
29/05/2025	45.076	-0,29%	14,13	13,76	14,18	13,89
28/05/2025	110.781	-1,14%	13,78	13,51	14,25	13,93
27/05/2025	160.875	4,68%	13,63	13,51	14,1304	14,09
23/05/2025	146.131	1,28%	13,755	13,2265	13,8125	13,46
22/05/2025	477.969	-8,74%	14,37	13,27	14,87	13,29
21/05/2025	192.416	1,47%	14,26	14,075	14,87	14,54
20/05/2025	128.004	0,49%	13,77	13,705	14,45	14,33
19/05/2025	186.758	2,81%	13,805	13,705	14,295	14,26
16/05/2025	68.985	-0,07%	14,42	13,82	14,4999	13,87
15/05/2025	99.708	-3,75%	14,42	13,87	14,56	13,88