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 >
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
14/05/2025	189.743	0,07%	14,65	14,2551	14,75	14,42
13/05/2025	94.028	-1,30%	14,50	14,28	14,7172	14,42
12/05/2025	86.961	2,13%	14,40	14,28	14,63	14,61
09/05/2025	110.006	-0,21%	14,49	14,1704	15,00	14,30
08/05/2025	112.484	-0,62%	14,32	14,1704	14,60	14,33
07/05/2025	99.119	2,13%	14,11	13,95	14,59	14,42
06/05/2025	65.227	0,07%	13,98	13,77	14,255	14,12
05/05/2025	71.642	0,28%	14,2262	13,77	14,255	14,11
02/05/2025	90.021	2,18%	13,79	12,1112	14,14	14,07
01/05/2025	79.639	0,15%	13,725	13,58	14,00	13,77
30/04/2025	38.776	-0,94%	13,75	13,59	13,89	13,74
29/04/2025	98.911	0,00%	14,00	13,59	14,08	13,86
28/04/2025	51.904	-0,07%	13,87	13,70	14,06	13,86
25/04/2025	45.391	-0,57%	13,92	13,8148	14,09	13,87
24/04/2025	55.418	-0,71%	14,29	13,88	14,345	13,95
23/04/2025	59.184	-0,57%	13,805	13,76	14,3648	14,05
22/04/2025	55.222	2,69%	13,80	13,63	14,14	14,13
21/04/2025	65.725	-1,01%	14,25	13,62	14,25	13,76
17/04/2025	64.109	0,73%	13,995	13,695	14,08	13,90
16/04/2025	95.963	-1,78%	13,87	13,74	14,1299	13,80
15/04/2025	92.774	1,30%	13,87	13,81	14,12	14,05
14/04/2025	103.729	1,39%	13,73	13,685	14,045	13,87
11/04/2025	92.927	1,48%	13,39	13,265	13,75	13,68
10/04/2025	173.621	0,75%	12,20	13,055	13,50	13,48
09/04/2025	248.415	9,58%	12,20	12,125	13,47	13,38
08/04/2025	226.867	-2,08%	12,685	12,05	12,728	12,21
07/04/2025	222.653	-1,73%	12,32	12,28	13,16	12,49
04/04/2025	319.302	-2,31%	12,73	12,56	12,90	12,71
03/04/2025	290.076	-1,14%	13,00	12,75	13,05	13,01
02/04/2025	116.857	0,53%	13,02	12,99	13,24	13,17
01/04/2025	112.398	0,08%	13,02	12,92	13,19	13,10
31/03/2025	196.038	-2,53%	13,35	13,00	13,30	13,09
28/03/2025	128.555	-2,04%	13,61	13,36	13,70	13,43
27/03/2025	62.268	0,81%	13,55	13,53	13,71	13,71
26/03/2025	89.027	-0,95%	13,68	13,54	13,76	13,57
25/03/2025	133.711	-0,80%	13,85	13,68	13,88	13,70
24/03/2025	112.916	0,36%	13,75	13,62	13,93	13,81
21/03/2025	82.696	-0,65%	13,72	13,69	13,9424	13,76
20/03/2025	72.685	0,15%	13,80	13,72	13,93	13,86
19/03/2025	108.844	2,60%	13,46	13,44	13,84	13,84
18/03/2025	127.253	-1,18%	13,44	13,40	13,58	13,47
17/03/2025	126.769	-0,73%	13,77	13,45	13,8238	13,62
14/03/2025	278.091	3,39%	13,49	13,43	13,835	13,72
13/03/2025	167.545	2,07%	13,50	13,20	13,5001	13,27
12/03/2025	200.678	-2,10%	13,50	13,42	13,9331	13,50
11/03/2025	228.752	1,77%	13,76	13,57	13,939	13,79
10/03/2025	186.136	-2,51%	13,81	13,535	13,94	13,55
07/03/2025	161.388	-0,50%	14,00	13,76	14,025	13,92
06/03/2025	146.994	0,43%	13,72	13,58	14,10	13,99
05/03/2025	279.407	-0,29%	13,95	13,945	14,095	13,95
04/03/2025	170.132	-2,24%	14,25	13,99	14,25	13,99
03/03/2025	334.029	-2,49%	14,79	14,22	14,82	14,31