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 >
27/01/2025	103.201	-1,00%	54,55	54,25	55,15	54,55
24/01/2025	112.421	-0,09%	55,25	55,10	55,50	55,10
23/01/2025	174.308	0,18%	55,05	54,65	55,50	55,15
22/01/2025	93.770	-0,90%	55,65	55,05	56,00	55,05
21/01/2025	107.589	-1,33%	56,35	55,55	56,35	55,55
20/01/2025	109.540	0,63%	56,10	55,85	56,65	56,30
17/01/2025	199.856	0,18%	56,25	55,65	56,40	55,95
16/01/2025	204.646	2,76%	54,75	54,35	55,85	55,85
15/01/2025	163.467	1,31%	53,85	53,75	54,70	54,35
14/01/2025	150.534	0,56%	53,80	53,50	54,20	53,65
13/01/2025	189.991	-2,56%	54,60	53,35	54,60	53,35
09/01/2025	137.869	-0,55%	55,15	54,70	55,55	54,75
08/01/2025	281.652	-2,74%	56,55	54,10	56,70	55,00
07/01/2025	248.480	-4,64%	59,15	56,55	59,15	56,55
06/01/2025	117.622	0,68%	59,05	58,70	59,40	59,30
03/01/2025	74.993	-0,25%	58,80	58,55	59,10	58,90
02/01/2025	75.612	0,43%	58,95	58,45	59,05	59,05
31/12/2024	0	0,69%	58,20	58,10	58,80	58,80
30/12/2024	60.398	-0,51%	58,65	58,00	58,65	58,40
27/12/2024	57.433	-0,42%	58,75	58,45	58,95	58,70
26/12/2024	0	0,86%	58,10	58,10	58,95	58,95
24/12/2024	0	0,86%	58,10	58,10	58,95	58,45
23/12/2024	104.782	-0,43%	58,45	58,20	58,65	58,45
20/12/2024	261.578	-0,34%	58,65	58,00	58,90	58,70
19/12/2024	231.358	-2,89%	59,95	58,80	60,10	58,90
18/12/2024	0	0,00%	60,75	60,55	60,95	60,65
17/12/2024	135.508	0,41%	60,35	59,95	60,90	60,65
16/12/2024	166.534	-0,41%	60,60	59,75	60,75	60,40
13/12/2024	142.292	-0,90%	61,25	60,65	61,60	60,65
12/12/2024	114.479	-1,05%	61,65	61,20	61,90	61,20
11/12/2024	169.451	-0,56%	62,15	61,75	62,35	61,85
10/12/2024	79.661	0,32%	61,80	61,65	62,45	62,20
09/12/2024	126.015	-2,59%	63,75	62,00	63,75	62,00
06/12/2024	103.684	0,39%	63,40	63,15	63,65	63,65
05/12/2024	102.370	-0,94%	64,50	63,10	64,65	63,40
04/12/2024	137.970	0,39%	63,70	63,00	64,05	64,00
03/12/2024	110.563	1,76%	62,55	62,55	63,75	63,75
02/12/2024	102.854	0,32%	63,10	62,25	63,20	62,65
29/11/2024	123.229	0,32%	62,00	61,95	62,70	62,45
28/11/2024	82.172	0,57%	62,00	62,00	62,60	62,25
27/11/2024	140.031	-0,64%	62,15	61,50	62,30	61,90
26/11/2024	145.975	0,65%	61,40	61,40	62,45	62,30
25/11/2024	166.859	-0,48%	62,35	61,65	62,45	61,90
22/11/2024	98.576	0,73%	62,15	61,70	62,60	62,20
21/11/2024	158.109	1,06%	61,30	60,85	62,00	61,75
20/11/2024	162.181	-1,53%	62,55	60,95	62,75	61,10
19/11/2024	123.803	-1,59%	63,20	61,45	63,20	62,05
18/11/2024	73.320	0,16%	62,95	62,65	63,45	63,05
15/11/2024	172.033	-2,86%	64,40	62,75	64,65	62,95
14/11/2024	158.341	0,47%	64,70	64,35	65,20	64,80
13/11/2024	98.770	-0,77%	64,90	63,95	65,05	64,50
12/11/2024	121.510	-2,77%	66,55	65,00	66,55	65,00
11/11/2024	141.262	2,69%	65,25	65,25	66,85	66,85
08/11/2024	123.287	-0,08%	65,20	65,10	66,25	65,10
07/11/2024	135.448	0,85%	64,65	64,20	65,45	65,15
06/11/2024	168.583	-1,67%	66,10	64,60	66,85	64,60
05/11/2024	126.578	1,23%	64,85	64,45	65,70	65,70
04/11/2024	123.400	0,31%	64,50	64,50	65,05	64,90
01/11/2024	126.096	1,65%	63,75	63,75	64,70	64,70
31/10/2024	219.677	-0,78%	63,25	62,95	63,90	63,65
30/10/2024	171.197	-1,00%	64,60	64,00	64,75	64,15
29/10/2024	93.492	-0,15%	65,10	64,60	65,35	64,80
28/10/2024	117.100	1,33%	64,05	64,05	65,10	64,90
25/10/2024	84.946	-0,08%	63,95	63,80	64,45	64,05
24/10/2024	74.046	0,00%	64,40	64,05	64,50	64,10
23/10/2024	116.031	-1,00%	64,45	64,10	64,80	64,10
22/10/2024	110.193	-0,77%	65,25	63,65	65,25	64,75
21/10/2024	169.786	-1,21%	66,00	64,95	66,15	65,25
18/10/2024	197.652	0,00%	66,05	65,60	66,30	66,05
17/10/2024	178.258	-0,23%	65,80	65,75	66,20	66,05
16/10/2024	191.436	1,07%	65,20	65,20	66,20	66,20
15/10/2024	216.187	1,47%	64,85	64,85	65,95	65,50
14/10/2024	175.683	0,62%	64,05	63,95	64,55	64,55
11/10/2024	108.001	0,23%	63,95	63,95	64,45	64,15
10/10/2024	182.585	-0,93%	64,30	63,80	64,65	64,00
09/10/2024	280.811	2,13%	64,45	64,30	64,90	64,60
08/10/2024	135.546	-0,55%	63,35	63,20	63,70	63,25
07/10/2024	127.292	-1,09%	64,60	63,50	64,60	63,60
04/10/2024	199.609	2,06%	63,50	63,30	64,35	64,30
03/10/2024	126.021	1,04%	62,65	62,60	63,40	63,00
02/10/2024	130.102	-0,24%	62,50	62,00	62,65	62,35
01/10/2024	183.661	0,48%	62,25	62,25	63,45	62,50
30/09/2024	217.875	0,65%	61,55	61,30	62,25	62,20
27/09/2024	249.247	-0,32%	61,55	61,25	62,00	61,80
26/09/2024	337.258	0,24%	62,45	61,55	63,00	62,00
25/09/2024	311.395	-2,90%	63,45	61,70	63,45	61,85
24/09/2024	257.043	0,32%	63,95	63,20	64,45	63,70
23/09/2024	315.072	0,16%	63,35	62,85	63,85	63,50
20/09/2024	682.307	-1,02%	64,05	63,05	64,10	63,40
19/09/2024	248.340	2,40%	62,75	62,70	64,05	64,05
18/09/2024	415.907	-2,27%	64,30	61,80	64,45	62,55
17/09/2024	390.832	-1,46%	65,20	64,00	65,35	64,00
16/09/2024	136.959	-0,31%	65,10	64,65	65,35	64,95
13/09/2024	139.724	0,54%	64,90	64,80	65,30	65,15
12/09/2024	174.355	0,70%	65,35	64,75	65,45	64,80
11/09/2024	153.433	0,00%	64,40	63,95	64,85	64,35
10/09/2024	147.901	-0,39%	64,45	64,20	65,15	64,35
09/09/2024	195.537	1,18%	64,10	64,05	64,90	64,60
06/09/2024	187.045	-0,85%	64,30	63,70	64,90	63,85
05/09/2024	128.887	-0,39%	64,75	64,05	65,05	64,40