BiG | O banco que entende os seus valores.

Arcadis NV (ARCAD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/06/2025	89.362	-2,20%	43,22	42,74	43,36	42,74
18/06/2025	89.838	-0,23%	43,76	43,40	43,84	43,70
17/06/2025	73.876	-1,84%	44,36	43,80	44,94	43,80
16/06/2025	69.054	-0,22%	44,60	44,36	45,04	44,62
13/06/2025	62.747	-0,53%	44,38	44,26	44,74	44,72
12/06/2025	160.335	-0,44%	45,08	44,74	45,14	44,96
11/06/2025	93.822	-0,79%	45,38	44,84	45,64	45,16
10/06/2025	114.630	1,07%	45,14	44,72	45,58	45,52
09/06/2025	42.966	1,12%	44,66	44,40	45,18	45,04
06/06/2025	138.010	0,77%	44,32	44,16	44,64	44,54
05/06/2025	126.796	-1,82%	44,88	44,08	44,88	44,20
04/06/2025	153.035	1,26%	44,50	44,26	45,14	45,02
03/06/2025	137.880	0,00%	44,44	43,74	44,52	44,46
02/06/2025	127.946	-2,24%	45,02	44,32	45,10	44,46
30/05/2025	132.170	-0,39%	45,66	45,42	46,16	45,48
29/05/2025	67.510	-0,18%	46,30	45,50	46,32	45,66
28/05/2025	139.769	0,62%	45,44	45,34	46,26	45,74
27/05/2025	178.303	0,75%	45,18	45,18	46,10	45,46
26/05/2025	66.126	0,22%	45,36	45,08	45,54	45,12
23/05/2025	122.856	-0,88%	45,48	44,10	45,80	45,02
22/05/2025	167.048	-0,92%	45,66	45,18	45,70	45,42
21/05/2025	86.546	0,18%	45,34	45,22	45,84	45,84
20/05/2025	182.342	2,46%	44,74	44,54	45,88	45,76
19/05/2025	126.991	-1,21%	46,08	44,66	46,30	44,66
16/05/2025	183.946	-0,47%	46,44	45,94	46,56	46,22
15/05/2025	65.936	0,26%	46,30	46,10	46,46	46,44
14/05/2025	79.963	-1,03%	46,80	46,08	47,18	46,32
13/05/2025	167.198	1,34%	46,18	45,90	46,90	46,80
12/05/2025	141.835	1,18%	45,90	45,90	46,80	46,18
09/05/2025	106.453	0,09%	45,84	45,30	46,02	45,64
08/05/2025	204.180	2,06%	44,86	44,80	46,34	45,60
07/05/2025	228.299	3,76%	43,30	42,14	44,68	44,68
06/05/2025	101.352	-0,55%	43,32	43,00	43,54	43,06
05/05/2025	70.895	0,28%	43,12	43,10	43,56	43,30
02/05/2025	82.593	1,36%	42,96	42,24	43,24	43,18
30/04/2025	192.287	3,05%	41,44	41,34	42,60	42,60
29/04/2025	94.245	0,15%	41,24	41,12	41,80	41,34
28/04/2025	89.796	0,15%	41,30	41,06	41,54	41,28
25/04/2025	132.076	-0,15%	41,40	41,00	41,44	41,22
24/04/2025	101.191	0,39%	41,14	41,00	41,44	41,28
23/04/2025	295.159	2,29%	40,60	40,26	41,38	41,12
22/04/2025	147.884	-1,47%	40,76	39,40	40,76	40,20
17/04/2025	132.844	1,19%	40,04	40,00	40,94	40,80
16/04/2025	287.461	-3,68%	41,00	40,32	41,14	40,32
15/04/2025	325.335	-6,98%	43,54	41,68	43,84	41,86
14/04/2025	138.594	1,76%	45,26	44,90	45,42	45,00
11/04/2025	215.809	-0,63%	44,86	44,06	45,36	44,22
10/04/2025	186.904	3,88%	46,24	44,50	46,24	44,50
09/04/2025	188.009	-2,86%	42,66	42,06	43,62	42,84
08/04/2025	156.112	3,33%	43,50	43,00	44,34	44,10
07/04/2025	199.506	-3,70%	42,00	41,24	44,52	42,68
04/04/2025	166.484	-5,06%	46,40	43,80	46,66	44,32
03/04/2025	198.162	-0,68%	46,14	45,98	46,94	46,68
02/04/2025	137.762	0,38%	46,60	46,60	47,20	47,00
01/04/2025	138.274	-0,38%	47,22	46,70	47,34	46,82
31/03/2025	193.659	-2,33%	47,64	46,40	47,64	47,00
28/03/2025	104.629	-0,46%	48,28	47,80	48,52	48,12
27/03/2025	140.285	1,90%	47,04	47,04	48,34	48,34
26/03/2025	122.086	-1,54%	48,32	47,44	48,32	47,44
25/03/2025	111.645	-0,66%	48,50	48,16	48,70	48,18
24/03/2025	104.944	-0,94%	49,20	48,06	49,36	48,50
21/03/2025	404.177	-1,88%	49,58	48,90	49,72	48,96
20/03/2025	322.292	4,44%	47,76	47,76	49,90	49,90
19/03/2025	154.991	1,02%	47,16	46,96	47,94	47,78
18/03/2025	147.313	0,64%	47,10	46,92	47,30	47,30
17/03/2025	146.699	0,73%	46,56	46,56	47,28	47,00
14/03/2025	138.869	1,83%	45,80	45,72	46,74	46,66
13/03/2025	164.659	-2,09%	46,54	45,68	46,54	45,82
12/03/2025	264.839	1,34%	46,34	45,92	46,80	46,80
11/03/2025	145.718	-0,82%	46,50	46,02	46,74	46,18
10/03/2025	116.057	-0,68%	47,00	46,30	47,22	46,56
07/03/2025	187.919	0,39%	46,42	46,00	47,04	46,88
06/03/2025	187.989	-0,26%	46,98	46,38	47,58	46,70
05/03/2025	193.970	1,30%	46,94	46,72	47,44	46,82
04/03/2025	191.884	-3,99%	47,56	46,04	47,64	46,22
03/03/2025	126.309	1,01%	47,54	47,54	48,34	48,14
28/02/2025	459.780	-1,89%	48,34	47,66	48,46	47,66
27/02/2025	135.639	-1,34%	49,10	48,22	49,24	48,58
26/02/2025	135.241	0,57%	49,18	49,04	49,48	49,24
25/02/2025	140.693	-1,17%	49,14	48,92	49,46	48,96
24/02/2025	160.595	0,12%	49,48	49,04	49,62	49,54
21/02/2025	145.587	-1,83%	50,40	49,36	50,70	49,48
20/02/2025	163.822	0,80%	50,00	49,94	50,80	50,40
19/02/2025	171.887	-2,63%	51,05	49,76	51,20	50,00
18/02/2025	161.153	-1,72%	52,00	51,15	52,10	51,35
17/02/2025	158.785	0,00%	52,10	51,60	52,80	52,25
14/02/2025	227.948	-2,88%	53,60	51,95	53,60	52,25
13/02/2025	325.935	-0,09%	52,50	50,20	53,85	53,80
12/02/2025	210.012	-0,09%	54,15	53,85	54,75	53,85
11/02/2025	112.321	-1,10%	54,30	53,85	54,75	53,90
10/02/2025	86.152	0,09%	54,40	54,25	54,80	54,50
07/02/2025	106.359	0,93%	54,05	54,05	54,50	54,45
06/02/2025	140.475	1,41%	53,40	53,05	54,05	53,95
05/02/2025	95.979	-0,65%	53,30	52,85	53,40	53,20
04/02/2025	105.509	-1,47%	54,20	53,45	54,25	53,55
03/02/2025	132.346	-1,63%	54,00	53,35	54,35	54,35
31/01/2025	165.271	-0,18%	55,30	54,85	55,40	55,25
30/01/2025	130.718	2,22%	54,45	54,45	55,35	55,35
29/01/2025	130.710	-0,64%	54,55	54,15	55,05	54,15
28/01/2025	117.969	-0,09%	54,60	54,30	54,85	54,50