BiG | O banco que entende os seus valores.

Arcadis NV (ARCAD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/11/2025	475.812	-3,91%	37,64	36,40	38,16	36,40
05/11/2025	319.978	-1,41%	38,16	37,88	38,60	37,88
04/11/2025	625.980	-0,42%	37,98	37,12	38,70	38,42
03/11/2025	561.240	-6,86%	41,64	38,58	41,64	38,58
31/10/2025	610.054	-0,15%	41,50	41,08	42,44	41,42
30/10/2025	1.514.203	-18,27%	41,30	40,12	44,52	41,48
29/10/2025	213.292	1,62%	50,00	50,00	51,25	50,75
28/10/2025	158.217	-1,50%	50,60	49,94	50,75	49,94
27/10/2025	164.319	0,30%	51,10	50,20	51,25	50,70
24/10/2025	186.270	2,33%	49,60	49,60	50,60	50,55
23/10/2025	141.738	0,69%	49,08	48,62	49,52	49,40
22/10/2025	193.506	-0,24%	49,80	48,92	49,80	49,06
21/10/2025	238.673	3,15%	47,72	47,70	49,18	49,18
20/10/2025	109.568	-1,49%	48,62	47,32	48,64	47,68
17/10/2025	267.936	1,13%	47,30	47,18	48,58	48,40
16/10/2025	157.144	0,00%	47,86	47,70	48,34	47,86
15/10/2025	135.591	1,40%	47,54	47,48	47,94	47,86
14/10/2025	158.778	-1,99%	47,88	47,14	48,00	47,20
13/10/2025	158.351	1,86%	47,88	47,74	48,54	48,16
10/10/2025	211.160	-1,71%	48,44	47,28	48,82	47,28
09/10/2025	199.582	1,69%	47,20	47,20	48,10	48,10
08/10/2025	174.910	0,51%	47,02	46,86	47,32	47,30
07/10/2025	221.631	-2,08%	48,04	47,06	48,30	47,06
06/10/2025	242.033	1,18%	47,50	47,32	48,38	48,06
03/10/2025	302.145	0,98%	47,10	46,86	47,82	47,50
02/10/2025	377.203	0,26%	47,10	46,98	47,98	47,04
01/10/2025	381.305	9,37%	43,90	43,76	47,50	46,92
30/09/2025	156.059	0,05%	42,78	42,28	43,14	42,90
29/09/2025	142.526	-0,70%	43,36	42,74	44,00	42,88
26/09/2025	201.592	1,12%	42,82	42,48	43,18	43,18
25/09/2025	274.006	-2,06%	43,38	42,38	43,50	42,70
24/09/2025	244.860	-1,22%	43,82	43,44	44,04	43,60
23/09/2025	253.382	0,64%	44,00	43,98	44,72	44,14
22/09/2025	195.506	0,18%	43,98	43,30	44,20	43,86
19/09/2025	418.898	-0,91%	44,00	43,64	44,28	43,78
18/09/2025	201.238	2,46%	43,30	43,10	44,66	44,18
17/09/2025	211.543	0,42%	42,90	42,44	43,16	43,12
16/09/2025	267.132	-2,05%	43,84	42,94	44,08	42,94
15/09/2025	221.890	3,64%	42,36	42,34	44,40	43,84
12/09/2025	180.159	1,59%	41,80	41,76	42,68	42,30
11/09/2025	125.082	1,86%	40,88	40,82	41,64	41,64
10/09/2025	124.895	-0,10%	40,88	40,42	41,30	40,88
09/09/2025	129.588	0,05%	41,00	40,68	41,38	40,92
08/09/2025	102.569	2,51%	40,08	40,02	40,90	40,90
05/09/2025	111.951	0,96%	39,68	39,50	40,26	39,90
04/09/2025	84.834	1,02%	39,16	39,16	39,64	39,52
03/09/2025	122.045	1,14%	38,76	38,44	39,14	39,12
02/09/2025	148.230	-0,67%	38,94	38,54	39,08	38,68
01/09/2025	97.096	-1,22%	39,38	38,86	39,42	38,94
29/08/2025	152.768	-1,50%	39,84	39,28	39,96	39,42
28/08/2025	103.852	-0,30%	40,12	39,80	40,48	40,02
27/08/2025	112.411	-0,84%	40,42	39,78	40,56	40,14
26/08/2025	145.581	-1,65%	41,16	40,48	41,20	40,48
25/08/2025	51.372	-0,44%	41,28	41,04	41,42	41,16
22/08/2025	76.916	2,13%	40,50	40,44	41,42	41,34
21/08/2025	68.497	-1,03%	40,80	40,30	40,82	40,48
20/08/2025	92.636	-0,63%	41,00	40,84	41,38	40,90
19/08/2025	74.323	1,43%	40,62	40,62	41,36	41,16
18/08/2025	108.002	0,25%	40,40	40,28	40,72	40,58
15/08/2025	70.000	0,10%	40,64	40,42	40,96	40,48
14/08/2025	95.491	-0,10%	40,48	40,10	40,60	40,44
13/08/2025	103.359	-1,27%	41,32	40,46	41,32	40,48
12/08/2025	130.927	-0,39%	41,36	41,00	41,52	41,00
11/08/2025	101.317	-1,06%	41,80	41,00	41,80	41,16
08/08/2025	106.360	1,27%	41,20	40,96	41,66	41,60
07/08/2025	160.339	-0,53%	41,20	40,44	41,36	41,08
06/08/2025	134.447	-2,27%	42,38	41,14	42,46	41,30
05/08/2025	152.254	1,15%	42,12	41,76	42,78	42,26
04/08/2025	151.221	-0,52%	41,96	41,20	42,30	41,78
01/08/2025	248.786	-3,98%	43,32	41,80	43,94	42,00
31/07/2025	383.529	4,04%	45,08	42,82	45,22	43,74
30/07/2025	172.076	-1,59%	42,72	41,88	43,08	42,04
29/07/2025	86.383	0,00%	42,70	42,52	43,20	42,72
28/07/2025	125.974	0,28%	43,50	42,72	43,84	42,72
25/07/2025	64.513	-0,09%	42,50	42,08	42,60	42,60
24/07/2025	81.022	0,52%	42,64	42,32	42,88	42,64
23/07/2025	107.358	0,24%	42,86	42,24	42,86	42,42
22/07/2025	92.831	-0,84%	42,62	42,08	42,72	42,32
21/07/2025	110.459	0,14%	42,72	42,54	43,10	42,68
18/07/2025	208.779	-1,75%	43,68	42,36	43,70	42,62
17/07/2025	198.592	3,78%	42,36	42,34	43,52	43,38
16/07/2025	105.884	-1,14%	42,24	41,80	42,34	41,80
15/07/2025	98.181	0,24%	42,34	42,14	42,84	42,28
14/07/2025	80.492	-0,19%	41,94	41,64	42,20	42,18
11/07/2025	149.531	0,29%	42,00	42,00	42,58	42,26
10/07/2025	130.397	2,68%	41,14	41,14	42,14	42,14
09/07/2025	82.400	-0,92%	41,50	41,02	41,50	41,04
08/07/2025	122.799	1,92%	40,66	40,62	41,42	41,42
07/07/2025	99.482	-0,93%	40,86	40,44	40,88	40,64
04/07/2025	75.687	-0,29%	40,90	40,72	41,04	41,02
03/07/2025	97.824	-0,29%	41,58	40,82	41,66	41,14
02/07/2025	145.476	-0,29%	41,36	40,74	41,40	41,26
01/07/2025	146.674	0,44%	41,26	40,92	41,40	41,38
30/06/2025	174.796	-1,58%	42,04	41,20	42,14	41,20
27/06/2025	200.094	2,80%	41,20	41,16	41,96	41,86
26/06/2025	277.827	2,83%	39,60	38,88	40,72	40,72
25/06/2025	255.612	-8,42%	43,34	39,26	43,34	39,60
24/06/2025	85.729	0,56%	43,60	43,12	43,86	43,24
23/06/2025	68.414	-0,05%	42,72	42,62	43,14	43,00
20/06/2025	287.863	0,66%	43,14	43,00	43,36	43,02