BiG | O banco que entende os seus valores.

Signify NV (LIGHT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/12/2025	450.140	-1,18%	20,28	20,06	20,42	20,06
16/12/2025	463.519	-0,20%	20,50	20,16	20,50	20,30
15/12/2025	544.148	0,10%	20,32	20,24	20,52	20,34
12/12/2025	667.314	0,69%	20,30	20,22	20,54	20,32
11/12/2025	775.750	3,06%	19,57	19,45	20,30	20,18
10/12/2025	301.674	-0,96%	19,81	19,53	19,85	19,58
09/12/2025	575.839	-0,65%	19,96	19,77	19,99	19,77
08/12/2025	663.630	-0,80%	19,57	19,45	20,02	19,90
05/12/2025	374.206	0,30%	20,14	19,97	20,40	20,06
04/12/2025	459.278	1,47%	19,86	19,80	20,02	20,00
03/12/2025	517.646	-1,20%	20,20	19,44	20,20	19,71
02/12/2025	382.993	-1,43%	20,18	19,61	20,28	19,95
01/12/2025	390.038	-0,49%	20,36	20,14	20,36	20,24
28/11/2025	352.498	0,00%	20,34	20,30	20,44	20,34
27/11/2025	332.761	1,40%	19,97	19,97	20,44	20,34
26/11/2025	347.491	1,21%	19,90	19,78	20,12	20,06
25/11/2025	443.554	0,66%	19,71	19,57	19,88	19,82
24/11/2025	513.214	1,13%	19,62	19,52	19,81	19,69
21/11/2025	436.678	-2,16%	19,65	19,29	19,76	19,47
20/11/2025	481.103	0,30%	20,00	19,51	20,12	19,90
19/11/2025	416.007	0,05%	19,72	19,56	19,96	19,84
18/11/2025	554.258	-1,44%	19,81	19,68	19,95	19,83
17/11/2025	464.440	-0,40%	20,12	19,95	20,22	20,12
14/11/2025	534.348	-0,39%	20,20	19,79	20,28	20,20
13/11/2025	454.735	-0,49%	20,40	20,24	20,54	20,28
12/11/2025	718.015	0,10%	20,36	20,30	20,60	20,38
11/11/2025	370.482	1,19%	20,14	20,04	20,46	20,36
10/11/2025	411.249	0,40%	20,32	20,08	20,36	20,12
07/11/2025	609.153	-0,20%	20,12	19,94	20,36	20,04
06/11/2025	465.053	0,40%	19,90	19,88	20,26	20,08
05/11/2025	630.017	-1,67%	20,18	20,00	20,34	20,00
04/11/2025	444.013	-1,55%	20,52	20,26	20,52	20,34
03/11/2025	363.220	-0,58%	20,78	20,52	20,86	20,66
31/10/2025	472.364	-0,86%	20,92	20,58	21,18	20,78
30/10/2025	552.335	-2,06%	21,32	20,90	21,46	20,96
29/10/2025	562.339	1,52%	21,00	21,00	21,54	21,40
28/10/2025	622.744	1,74%	20,50	20,24	21,08	21,08
27/10/2025	859.607	-1,80%	21,12	20,72	21,46	20,72
24/10/2025	1.817.570	-9,44%	21,30	21,02	22,94	21,10
23/10/2025	522.626	1,04%	23,14	23,10	23,38	23,30
22/10/2025	318.564	0,26%	22,90	22,90	23,26	23,06
21/10/2025	343.150	0,00%	23,06	22,72	23,06	23,00
20/10/2025	361.617	1,32%	22,66	22,58	23,08	23,00
17/10/2025	384.920	-1,56%	22,62	22,38	22,84	22,70
16/10/2025	499.412	0,44%	23,00	22,70	23,06	23,06
15/10/2025	358.667	-0,61%	23,30	22,94	23,44	22,96
14/10/2025	470.871	-1,03%	23,08	22,82	23,28	23,10
13/10/2025	305.372	0,52%	23,34	23,08	23,40	23,34
10/10/2025	382.699	-1,11%	23,40	23,18	23,66	23,22
09/10/2025	336.589	-0,76%	23,74	23,42	23,84	23,48
08/10/2025	577.445	1,72%	23,30	23,14	23,70	23,66
07/10/2025	521.114	2,74%	22,70	22,70	23,56	23,26
06/10/2025	534.374	-0,18%	22,84	22,30	22,84	22,64
03/10/2025	423.491	-1,22%	23,00	22,54	23,14	22,68
02/10/2025	605.909	3,42%	22,44	22,38	22,96	22,96
01/10/2025	691.600	-0,45%	22,20	21,44	22,42	22,20
30/09/2025	609.057	-2,11%	22,78	22,12	22,80	22,30
29/09/2025	279.142	-0,35%	23,04	22,70	23,10	22,78
26/09/2025	284.611	0,44%	22,74	22,74	23,02	22,86
25/09/2025	428.252	-0,35%	22,74	22,50	22,92	22,76
24/09/2025	399.730	-1,38%	23,08	22,64	23,12	22,84
23/09/2025	402.665	1,05%	22,94	22,90	23,62	23,16
22/09/2025	320.859	0,00%	22,94	22,76	23,10	22,92
19/09/2025	708.294	-1,21%	23,18	22,80	23,20	22,92
18/09/2025	299.570	1,49%	22,80	22,74	23,28	23,20
17/09/2025	347.157	0,71%	22,70	22,46	22,90	22,86
16/09/2025	573.719	0,71%	22,56	22,54	22,82	22,70
15/09/2025	271.015	0,72%	22,48	22,36	22,70	22,54
12/09/2025	410.316	0,72%	22,30	22,26	22,64	22,38
11/09/2025	661.373	-3,64%	23,00	22,22	23,18	22,22
10/09/2025	343.515	0,09%	23,16	23,04	23,24	23,06
09/09/2025	311.886	0,52%	22,96	22,92	23,16	23,04
08/09/2025	327.651	0,79%	22,84	22,74	23,04	22,92
05/09/2025	314.946	1,61%	22,50	22,50	23,04	22,74
04/09/2025	396.620	0,99%	22,20	22,20	22,58	22,38
03/09/2025	387.085	-0,27%	22,42	22,14	22,50	22,16
02/09/2025	527.718	-1,86%	22,68	22,08	22,76	22,22
01/09/2025	290.189	0,36%	22,56	22,54	22,78	22,64
29/08/2025	327.800	-0,27%	22,66	22,44	22,80	22,56
28/08/2025	400.375	-0,53%	22,74	22,56	22,92	22,62
27/08/2025	444.381	-1,98%	23,20	22,62	23,36	22,74
26/08/2025	475.303	-0,52%	23,16	23,02	23,36	23,20
25/08/2025	223.657	0,43%	23,20	23,14	23,48	23,32
22/08/2025	341.633	2,47%	22,60	22,60	23,38	23,22
21/08/2025	347.158	-0,26%	22,72	22,64	22,90	22,66
20/08/2025	261.541	-0,35%	22,72	22,60	22,90	22,72
19/08/2025	391.845	1,15%	22,60	22,46	22,92	22,80
18/08/2025	301.537	-0,62%	22,68	22,42	22,74	22,54
15/08/2025	314.903	0,09%	22,76	22,66	22,88	22,68
14/08/2025	354.601	1,71%	22,32	22,32	22,70	22,66
13/08/2025	268.804	-0,71%	22,50	22,28	22,54	22,28
12/08/2025	257.259	1,63%	22,22	22,12	22,52	22,44
11/08/2025	443.765	0,09%	22,10	22,02	22,32	22,08
08/08/2025	554.778	1,75%	21,76	21,72	22,18	22,06
07/08/2025	526.194	1,40%	21,54	21,38	21,94	21,68
06/08/2025	410.142	0,09%	21,50	21,38	21,60	21,38
05/08/2025	359.668	1,62%	21,18	21,12	21,42	21,36
04/08/2025	380.509	0,86%	20,96	20,90	21,14	21,02
01/08/2025	688.871	-1,23%	20,96	20,68	21,16	20,84
31/07/2025	909.248	-2,04%	21,58	21,02	21,66	21,10