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 >
27/03/2025	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
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