BiG | O banco que entende os seus valores.

ING Groep NV CVA (INGA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
15/01/2026	6 519 106	-0,14%	25,13	24,795	25,205	24,995
14/01/2026	6 188 491	0,20%	24,99	24,825	25,115	25,03
13/01/2026	6 272 749	1,50%	24,83	24,73	24,995	24,98
12/01/2026	6 021 110	0,88%	24,30	24,04	24,61	24,61
09/01/2026	6 253 454	1,22%	24,20	24,09	24,435	24,395
08/01/2026	5 857 680	0,80%	23,845	23,80	24,11	24,10
07/01/2026	7 526 818	-2,79%	24,485	23,895	24,505	23,91
06/01/2026	7 885 777	0,14%	24,855	24,54	25,15	24,595
05/01/2026	6 808 715	1,00%	24,595	24,335	24,825	24,73
02/01/2026	5 344 595	1,98%	24,005	23,90	24,495	24,485
31/12/2025	1 736 994	-0,06%	23,93	23,91	24,04	24,01
30/12/2025	4 480 289	1,03%	23,825	23,78	24,11	24,025
29/12/2025	6 489 615	-0,65%	24,04	23,78	24,065	23,78
23/12/2025	5 525 319	0,02%	23,93	23,60	23,98	23,925
22/12/2025	3 806 482	-0,04%	23,885	23,81	23,98	23,92
19/12/2025	13 265 721	0,65%	23,935	23,81	24,02	23,93
18/12/2025	8 384 783	1,47%	23,45	23,265	23,775	23,775
17/12/2025	6 717 176	0,21%	23,45	23,41	23,605	23,43
16/12/2025	5 756 787	0,24%	23,345	23,265	23,515	23,38
15/12/2025	5 883 356	0,54%	23,325	23,21	23,40	23,325
12/12/2025	6 721 301	-1,26%	23,64	23,15	23,695	23,20
11/12/2025	6 215 128	2,17%	22,955	22,91	23,495	23,495
10/12/2025	4 595 841	-0,39%	22,975	22,90	23,14	22,995
09/12/2025	5 608 074	0,57%	22,99	22,905	23,35	23,085
08/12/2025	4 907 650	1,39%	22,64	22,53	22,975	22,955
05/12/2025	3 452 416	-0,31%	22,78	22,64	22,85	22,64
04/12/2025	6 830 306	0,78%	22,64	22,38	22,735	22,71
03/12/2025	6 309 792	-1,55%	22,945	22,515	22,965	22,535
02/12/2025	5 361 819	1,71%	22,565	22,50	22,925	22,89
01/12/2025	4 787 340	0,69%	22,345	22,265	22,51	22,505
28/11/2025	4 470 567	-0,60%	22,495	22,28	22,54	22,35
27/11/2025	2 922 157	0,40%	22,365	22,26	22,52	22,485
26/11/2025	5 814 050	1,34%	22,20	22,08	22,435	22,395
25/11/2025	8 812 060	2,10%	21,66	21,615	22,135	22,10
24/11/2025	10 315 531	0,60%	21,75	21,515	21,94	21,645
21/11/2025	7 892 811	-0,12%	21,345	21,205	21,575	21,515
20/11/2025	7 295 865	0,28%	21,68	21,44	21,725	21,54
19/11/2025	5 962 304	0,47%	21,34	21,105	21,615	21,48
18/11/2025	8 524 154	-3,21%	21,635	21,23	21,735	21,38
17/11/2025	5 935 880	-1,32%	22,375	21,96	22,475	22,09
14/11/2025	7 183 079	-1,67%	22,50	22,16	22,58	22,385
13/11/2025	5 944 975	-0,76%	22,97	22,75	22,985	22,765
12/11/2025	6 094 617	0,84%	22,75	22,75	23,03	22,94
11/11/2025	6 410 782	0,22%	22,56	22,515	22,75	22,75
10/11/2025	7 681 360	2,97%	22,35	22,29	22,755	22,70
07/11/2025	6 348 669	-0,70%	22,35	22,03	22,41	22,045
06/11/2025	6 814 728	0,20%	22,235	22,085	22,29	22,20
05/11/2025	7 295 133	0,57%	22,02	21,94	22,175	22,155
04/11/2025	7 099 060	0,55%	21,94	21,635	22,03	22,03
03/11/2025	7 133 237	0,88%	21,60	21,58	22,17	21,91
31/10/2025	8 999 164	-1,83%	22,27	21,68	22,295	21,72
30/10/2025	14 211 879	5,66%	21,615	21,27	22,225	22,125
29/10/2025	8 192 001	0,50%	20,93	20,805	20,995	20,94
28/10/2025	5 604 304	-0,02%	20,87	20,62	20,895	20,835
27/10/2025	7 245 223	0,92%	20,80	20,635	20,845	20,84
24/10/2025	5 487 296	0,34%	20,65	20,45	20,685	20,65
23/10/2025	5 440 883	0,05%	20,51	20,445	20,675	20,58
22/10/2025	7 061 728	0,32%	20,52	20,40	20,615	20,57
21/10/2025	5 644 188	-0,46%	20,675	20,36	20,675	20,505
20/10/2025	6 443 704	0,54%	20,745	20,485	20,785	20,60
17/10/2025	9 882 847	-2,71%	20,455	20,225	20,735	20,49
16/10/2025	5 600 778	0,41%	21,01	20,845	21,09	21,06
15/10/2025	6 313 359	-0,50%	21,17	20,975	21,26	20,975
14/10/2025	6 652 242	0,05%	20,90	20,78	21,14	21,08
13/10/2025	5 069 861	0,98%	21,025	20,96	21,10	21,07
10/10/2025	6 656 967	-0,29%	20,88	20,84	21,215	20,865
09/10/2025	7 895 798	-0,83%	21,01	20,925	21,21	20,925
08/10/2025	8 229 946	0,33%	21,06	20,87	21,185	21,10
07/10/2025	11 220 225	-3,20%	21,655	20,75	21,90	21,03
06/10/2025	8 092 570	-1,07%	21,91	21,43	21,925	21,725
03/10/2025	6 478 701	-0,02%	22,20	21,935	22,24	21,96
02/10/2025	6 244 639	-1,19%	22,335	21,965	22,38	21,965
01/10/2025	8 521 244	0,70%	22,095	21,82	22,385	22,23
30/09/2025	8 737 253	-0,41%	22,225	22,05	22,235	22,075
29/09/2025	6 374 784	-0,27%	22,235	22,06	22,31	22,165
26/09/2025	6 237 343	1,51%	22,08	21,99	22,275	22,225
25/09/2025	6 133 770	-0,55%	21,95	21,855	22,105	21,895
24/09/2025	9 664 840	0,50%	21,855	21,72	22,105	22,015
23/09/2025	7 046 691	1,60%	21,69	21,55	22,005	21,905
22/09/2025	6 436 047	-0,35%	21,60	21,365	21,64	21,56
19/09/2025	20 590 345	0,75%	21,63	21,44	21,725	21,635
18/09/2025	7 426 193	0,09%	21,575	21,285	21,64	21,475
17/09/2025	6 508 105	-0,23%	21,50	21,32	21,555	21,455
16/09/2025	7 201 289	-1,78%	21,90	21,50	21,92	21,505
15/09/2025	6 504 306	1,44%	21,75	21,69	21,985	21,895
12/09/2025	7 637 338	1,58%	21,50	21,29	21,63	21,585
11/09/2025	6 264 819	0,28%	21,25	21,13	21,375	21,25
10/09/2025	9 523 943	-0,28%	21,075	20,87	21,24	21,19
09/09/2025	8 945 131	1,53%	21,01	20,985	21,26	21,25
08/09/2025	8 390 986	1,82%	20,62	20,565	20,97	20,93
05/09/2025	7 923 069	-1,65%	20,93	20,50	21,00	20,555
04/09/2025	6 069 273	1,41%	20,70	20,55	20,90	20,90
03/09/2025	7 322 638	0,88%	20,515	20,36	20,625	20,61
02/09/2025	6 610 933	-0,41%	20,81	20,365	20,835	20,43
01/09/2025	3 393 707	0,76%	20,465	20,455	20,56	20,515
29/08/2025	6 861 205	-1,07%	20,405	20,215	20,46	20,36
28/08/2025	5 800 435	-0,63%	20,78	20,44	20,78	20,58
27/08/2025	6 994 804	-0,77%	20,945	20,56	20,975	20,71
26/08/2025	15 304 978	-1,25%	20,90	20,665	20,955	20,87
25/08/2025	4 960 727	-0,87%	21,23	21,125	21,345	21,135