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 > >>
12/12/2025	255.301	-2,41%	15,78	15,30	15,818	15,40
11/12/2025	724.003	2,34%	15,18	14,8575	16,11	15,78
10/12/2025	205.954	-0,13%	15,48	15,16	15,58	15,39
09/12/2025	154.628	-0,96%	15,54	15,27	15,56	15,41
08/12/2025	165.941	-0,70%	15,77	15,41	15,77	15,56
05/12/2025	106.198	-0,19%	15,6669	15,51	15,88	15,67
04/12/2025	161.354	-1,32%	16,035	15,525	16,035	15,70
03/12/2025	188.120	2,45%	15,55	15,36	15,955	15,91
02/12/2025	295.406	-1,65%	16,7258	15,31	16,7258	15,53
01/12/2025	196.058	-0,69%	15,99	15,715	16,11	15,79
28/11/2025	138.279	2,95%	15,70	15,64	16,12	15,90
26/11/2025	218.465	0,84%	15,76	15,42	15,82	15,62
25/11/2025	219.622	1,44%	15,47	15,27	15,98	15,49
24/11/2025	149.509	-1,10%	15,74	15,18	15,74	15,27
21/11/2025	132.666	0,52%	15,3952	15,12	15,55	15,44
20/11/2025	151.546	-1,03%	15,63	15,20	15,63	15,33
19/11/2025	99.060	0,10%	15,60	15,26	15,65	15,49
18/11/2025	123.630	0,91%	15,579	15,20	15,579	15,47
17/11/2025	166.710	-2,33%	15,7078	15,22	15,73	15,32
14/11/2025	147.001	0,71%	15,56	15,40	15,74	15,67
13/11/2025	135.965	-1,55%	15,82	15,55	16,08	15,56
12/11/2025	161.768	-0,38%	16,17	15,72	16,17	15,81
11/11/2025	220.964	-0,25%	15,995	15,64	16,11	15,87
10/11/2025	142.272	1,53%	15,799	15,58	16,005	15,91
07/11/2025	84.395	0,38%	15,65	15,405	15,708	15,67
06/11/2025	103.882	-0,32%	15,90	15,52	15,90	15,62
05/11/2025	193.937	-0,25%	15,74	15,45	16,06	15,68
04/11/2025	135.301	-2,10%	15,99	15,693	16,0968	15,72
03/11/2025	225.213	-3,61%	16,64	15,89	16,64	16,03
31/10/2025	165.182	-3,90%	17,23	16,60	17,474	16,63
30/10/2025	91.579	0,12%	17,40	17,1608	17,59	17,30
29/10/2025	151.763	-3,24%	17,91	17,30	17,91	17,30
28/10/2025	102.447	-2,30%	18,24	17,82	18,33	17,88
27/10/2025	132.869	0,22%	18,30	18,05	18,43	18,24
24/10/2025	62.631	-1,46%	18,47	18,175	18,70	18,20
23/10/2025	143.090	0,44%	18,40	18,04	18,53	18,47
22/10/2025	140.541	-0,92%	18,13	18,13	18,6594	18,39
21/10/2025	219.093	-0,91%	18,74	18,185	18,94	18,56
20/10/2025	803.080	4,52%	18,10	17,80	18,7799	18,73
17/10/2025	331.530	-0,11%	17,80	17,63	18,1893	17,92
16/10/2025	307.938	-1,65%	18,1232	17,70	18,2599	17,94
15/10/2025	594.836	7,81%	17,09	16,8937	18,33	18,24
14/10/2025	268.592	-1,46%	16,78	16,7461	17,295	16,91
13/10/2025	286.806	7,33%	16,30	16,18	17,17	17,13
10/10/2025	348.493	1,50%	15,98	15,83	16,459	15,96
09/10/2025	244.344	2,28%	15,82	15,39	15,885	15,72
08/10/2025	271.139	1,05%	15,21	15,03	15,50	15,37
07/10/2025	124.834	-1,49%	15,47	15,16	15,47	15,21
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