BiG | O banco que entende os seus valores.

Ferrari NV (RACE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
18/11/2025	339.325	-1,91%	398,10	394,40	399,73	397,83
17/11/2025	446.510	-2,93%	409,71	404,34	412,24	405,38
14/11/2025	301.138	-0,16%	414,79	413,84	419,66	417,16
13/11/2025	387.772	-0,40%	422,28	417,37	425,17	417,81
12/11/2025	584.254	-0,70%	432,3767	418,44	432,45	419,52
11/11/2025	528.780	2,69%	416,92	416,38	423,44	422,46
10/11/2025	306.607	-0,45%	412,91	411,10	414,75	411,40
07/11/2025	363.740	1,85%	407,07	406,22	413,395	413,26
06/11/2025	476.377	-0,25%	408,0172	402,76	409,30	405,62
05/11/2025	420.392	1,76%	406,28	404,82	409,04	406,67
04/11/2025	867.078	1,91%	396,77	395,38	406,93	399,39
03/11/2025	534.720	-2,95%	396,63	390,33	397,16	392,03
31/10/2025	551.247	2,16%	401,03	397,45	404,93	403,95
30/10/2025	338.941	1,18%	386,75	381,6688	396,74	396,00
29/10/2025	570.825	-2,69%	398,82	389,1534	398,82	391,44
28/10/2025	409.713	-1,27%	404,73	399,555	405,63	402,27
27/10/2025	281.104	-0,21%	409,87	407,10	409,988	407,46
24/10/2025	378.470	1,36%	408,2805	407,55	411,3911	408,31
23/10/2025	358.782	2,23%	398,41	397,5221	404,87	402,85
22/10/2025	597.652	-1,60%	398,78	392,398	399,34	394,06
21/10/2025	416.903	0,54%	397,4429	395,6725	401,22	400,46
20/10/2025	355.838	-0,19%	395,2819	393,84	399,05	398,31
17/10/2025	763.305	1,69%	394,35	391,55	400,85	399,08
16/10/2025	905.405	0,11%	392,83	390,00	400,25	392,46
15/10/2025	907.893	1,90%	380,38	379,83	391,76	389,56
14/10/2025	1.164.617	0,95%	376,18	372,31	386,61	382,19
13/10/2025	1.645.361	-4,30%	386,74	377,64	387,18	378,72
10/10/2025	1.542.616	-3,03%	412,64	393,3801	412,98	395,72
09/10/2025	2.992.107	-14,96%	417,09	402,8412	422,90	407,38
08/10/2025	275.760	-2,37%	490,69	477,0001	490,69	479,21
07/10/2025	278.380	-0,14%	492,61	488,985	495,06	490,86
06/10/2025	288.472	-1,92%	500,56	490,49	500,56	491,53
03/10/2025	302.811	-0,58%	497,04	497,04	503,80	501,15
02/10/2025	302.750	2,83%	498,37	496,45	504,29	504,09
01/10/2025	246.764	1,04%	482,57	481,75	490,99	490,24
30/09/2025	122.648	0,47%	482,70	480,805	485,515	485,22
29/09/2025	161.542	1,34%	481,96	479,97	483,11	482,04
26/09/2025	121.942	0,43%	474,1815	472,22	476,0773	475,36
25/09/2025	212.412	-1,40%	474,15	468,827	476,1399	473,17
24/09/2025	199.004	-1,31%	480,50	477,94	481,80	480,60
23/09/2025	261.989	2,59%	486,50	484,87	491,20	486,50
22/09/2025	166.213	-0,33%	475,94	473,70	479,46	477,74
19/09/2025	242.096	-0,62%	479,68	475,08	482,45	479,59
18/09/2025	204.432	2,99%	476,79	475,40	485,09	483,77
17/09/2025	233.463	-2,20%	470,54	467,60	473,50	470,03
16/09/2025	170.841	0,26%	488,6001	480,16	488,81	480,33
15/09/2025	141.011	0,14%	480,45	475,11	480,45	478,94
12/09/2025	99.125	-0,33%	475,60	475,60	479,10	478,00
11/09/2025	123.314	1,23%	474,69	474,69	481,38	479,36
10/09/2025	204.437	-1,21%	480,30	472,66	481,21	473,62
09/09/2025	201.064	0,08%	477,50	473,383	480,5439	479,62
08/09/2025	282.987	-2,05%	484,10	478,57	485,78	478,97
05/09/2025	168.182	-1,45%	494,34	488,01	497,355	488,77
04/09/2025	207.634	0,08%	495,19	494,65	498,65	495,19
03/09/2025	193.314	0,56%	490,40	490,30	495,70	494,82
02/09/2025	242.675	3,14%	483,17	482,30	492,23	492,08
29/08/2025	106.777	-0,31%	476,9001	475,357	478,426	477,21
28/08/2025	159.091	1,97%	482,19	475,615	482,19	478,98
27/08/2025	134.728	0,30%	472,21	468,92	474,40	469,36
26/08/2025	129.227	0,16%	469,28	466,38	471,21	467,94
25/08/2025	130.230	-0,74%	472,14	467,53	473,065	467,54
22/08/2025	197.329	0,89%	468,17	468,17	476,555	471,02
21/08/2025	345.505	-0,30%	465,20	462,08	467,08	467,02
20/08/2025	135.924	-0,67%	472,10	467,52	472,62	468,42
19/08/2025	250.754	1,86%	467,46	466,95	473,43	471,50
18/08/2025	188.547	0,57%	460,99	459,78	464,13	463,17
15/08/2025	198.725	-0,84%	465,00	459,62	466,86	460,55
14/08/2025	462.782	2,93%	454,95	454,49	465,06	464,43
13/08/2025	304.812	1,13%	448,88	446,54	452,35	451,21
12/08/2025	228.894	1,09%	442,213	440,00	447,65	446,16
11/08/2025	209.861	-0,56%	444,86	440,75	445,527	441,35
08/08/2025	275.960	-1,08%	447,76	442,64	460,51	443,84
07/08/2025	431.723	1,30%	440,90	440,88	449,42	448,68
06/08/2025	302.971	0,26%	439,92	437,71	443,71	442,92
05/08/2025	518.946	0,95%	444,97	441,79	449,99	441,79
04/08/2025	566.072	0,59%	436,70	435,2868	441,93	438,32
01/08/2025	1.059.736	-2,46%	424,91	424,00	441,59	436,24
31/07/2025	1.427.823	-10,75%	465,91	432,03	465,99	443,39
30/07/2025	188.497	-1,18%	502,98	496,6611	505,61	498,79
29/07/2025	143.851	-0,37%	514,86	505,42	515,00	505,42
28/07/2025	160.468	-2,00%	514,74	506,615	515,00	507,31
25/07/2025	179.928	0,28%	515,43	512,34	519,0999	517,65
24/07/2025	127.929	-0,26%	510,67	505,92	518,79	516,20
23/07/2025	243.013	3,35%	507,47	500,00	517,56	517,56
22/07/2025	138.142	-1,29%	506,40	500,00	510,142	500,81
21/07/2025	123.931	0,38%	505,87	503,2878	510,385	507,34
18/07/2025	253.062	-0,16%	502,86	500,4525	510,59	505,40
17/07/2025	313.267	0,18%	493,10	492,67	508,2499	506,19
16/07/2025	345.374	3,73%	491,54	485,21	506,1236	505,30
15/07/2025	136.211	-0,24%	491,37	485,06	491,85	487,11
14/07/2025	142.066	-0,48%	486,28	486,25	490,8128	488,29
11/07/2025	182.944	-1,46%	495,09	490,40	499,06	490,66
10/07/2025	185.204	1,41%	489,56	487,25	499,06	497,94
09/07/2025	113.525	0,41%	485,81	485,975	491,56	491,01
08/07/2025	234.984	0,56%	485,24	484,0399	491,61	489,03
07/07/2025	156.220	-0,79%	483,90	483,90	488,61	486,32
04/07/2025	121.872	0,29%	489,53	489,21	493,00	490,20
03/07/2025	121.870	-0,55%	487,63	469,20	495,00	490,47
02/07/2025	156.025	0,44%	487,06	466,4389	491,60	491,56
01/07/2025	196.080	-0,28%	489,50	484,87	491,10	489,37