BiG | O banco que entende os seus valores.

EuroCommercial Properties NV (ECMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	44 333	-0,93%	26,90	26,70	27,05	26,70
17/08/2026	36 968	-0,19%	27,00	26,80	27,15	26,95
14/08/2026	26 818	-0,37%	27,40	26,85	27,40	27,00
13/08/2026	29 319	0,19%	27,10	27,05	27,35	27,10
12/08/2026	52 832	-1,28%	27,45	26,85	27,50	27,05
11/08/2026	31 445	0,00%	27,45	27,25	27,55	27,40
10/08/2026	26 371	-1,08%	27,60	27,30	27,65	27,40
07/08/2026	38 298	-0,54%	27,80	27,30	27,80	27,70
06/08/2026	37 773	-0,36%	28,00	27,70	28,10	27,85
05/08/2026	40 987	-0,53%	28,10	27,90	28,20	27,95
04/08/2026	55 968	-0,36%	28,075	28,075	28,40	28,10
03/08/2026	58 229	0,71%	28,15	27,95	28,20	28,20
31/07/2026	82 565	0,36%	28,00	27,85	28,20	28,00
30/07/2026	93 038	0,90%	27,60	27,60	28,10	27,90
29/07/2026	43 997	0,36%	27,55	27,40	27,70	27,65
28/07/2026	48 279	1,29%	27,25	27,25	27,70	27,55
27/07/2026	51 700	0,37%	27,45	27,20	27,45	27,20
24/07/2026	32 818	0,37%	27,10	27,00	27,25	27,10
23/07/2026	80 443	-0,74%	27,20	26,95	27,40	27,00
22/07/2026	64 081	2,26%	26,60	26,40	27,20	27,20
21/07/2026	70 998	-1,66%	27,05	26,45	27,05	26,60
20/07/2026	49 371	0,37%	26,90	26,70	27,10	27,05
17/07/2026	54 645	0,37%	26,65	26,65	26,95	26,95
16/07/2026	39 095	0,00%	26,90	26,65	26,95	26,85
15/07/2026	50 898	0,56%	26,75	26,50	27,15	26,85
14/07/2026	56 321	0,00%	26,70	26,40	26,80	26,70
13/07/2026	23 829	-0,19%	26,75	26,70	26,95	26,70
10/07/2026	57 781	-0,19%	27,15	26,75	27,15	26,75
09/07/2026	53 785	0,19%	26,90	26,75	27,00	26,80
08/07/2026	84 952	-2,02%	27,20	26,60	27,25	26,75
07/07/2026	42 955	0,18%	27,40	27,25	27,45	27,30
06/07/2026	28 775	-0,73%	27,35	27,25	27,60	27,25
03/07/2026	28 855	0,00%	27,40	27,40	27,65	27,45
02/07/2026	50 632	1,11%	27,10	27,10	27,60	27,45
01/07/2026	49 892	-0,55%	27,30	27,00	27,35	27,15
30/06/2026	71 402	-1,27%	27,65	27,20	27,75	27,30
29/06/2026	31 430	-0,36%	27,75	27,50	27,80	27,65
26/06/2026	38 936	1,28%	27,70	27,45	27,90	27,75
25/06/2026	51 032	-0,18%	27,50	27,40	27,65	27,40
24/06/2026	43 368	0,55%	27,50	27,20	27,70	27,45
23/06/2026	50 896	-0,73%	27,40	27,20	27,50	27,30
22/06/2026	39 780	1,85%	27,00	26,90	27,50	27,50
19/06/2026	68 264	-1,46%	27,35	26,95	27,35	27,00
18/06/2026	48 635	0,00%	27,40	26,85	27,40	27,40
17/06/2026	60 995	-0,90%	27,70	27,30	27,75	27,40
16/06/2026	65 664	-0,72%	27,95	27,65	28,05	27,65
15/06/2026	68 068	-0,71%	28,20	27,50	28,40	27,85
12/06/2026	62 289	1,08%	27,80	27,75	28,10	28,05
11/06/2026	54 209	0,54%	27,55	27,55	27,90	27,75
10/06/2026	77 230	1,85%	27,15	27,15	27,90	27,60
09/06/2026	62 058	0,74%	26,95	26,90	27,30	27,10
08/06/2026	78 751	0,56%	26,55	26,50	27,15	26,90
05/06/2026	48 057	0,38%	26,60	26,60	27,00	26,75
04/06/2026	103 256	-0,37%	26,70	26,50	27,00	26,65
03/06/2026	118 714	-1,24%	28,50	26,75	28,50	26,75
02/06/2026	142 521	-1,40%	28,65	28,15	29,05	28,20
01/06/2026	144 944	-1,89%	29,15	28,45	29,20	28,60
29/05/2026	139 178	0,52%	29,20	29,05	29,50	29,15
28/05/2026	70 173	0,00%	28,85	28,75	29,20	29,00
27/05/2026	107 748	0,52%	28,95	28,60	29,10	29,00
26/05/2026	56 969	0,35%	28,85	28,70	29,00	28,85
25/05/2026	42 999	0,70%	28,80	28,75	28,90	28,75
22/05/2026	37 485	1,06%	28,40	28,30	28,65	28,55
21/05/2026	43 304	-0,70%	28,10	28,10	28,75	28,25
20/05/2026	54 825	1,97%	27,90	27,75	28,45	28,45
19/05/2026	57 704	1,64%	27,45	27,30	27,90	27,90
18/05/2026	40 955	0,37%	27,20	27,10	27,55	27,45
15/05/2026	39 139	-0,36%	27,25	27,15	27,50	27,35
14/05/2026	26 764	0,55%	27,40	27,25	27,55	27,45
13/05/2026	49 245	-0,55%	27,50	27,10	27,50	27,30
12/05/2026	40 868	-0,36%	27,50	27,25	27,75	27,45
11/05/2026	38 889	0,73%	27,50	27,15	27,70	27,55
08/05/2026	89 985	-0,73%	27,60	26,95	27,65	27,35
07/05/2026	62 358	-1,43%	28,30	27,55	28,30	27,55
06/05/2026	68 599	1,64%	27,75	27,70	28,25	27,95
05/05/2026	39 617	-0,18%	27,75	27,30	27,85	27,50
04/05/2026	39 167	-1,25%	28,00	27,45	28,00	27,55
30/04/2026	47 751	0,36%	27,75	27,65	28,00	27,90
29/04/2026	46 661	-1,77%	28,25	27,80	28,25	27,80
28/04/2026	58 443	-0,35%	28,40	28,05	28,45	28,30
27/04/2026	13 753	0,18%	28,00	28,00	28,40	28,40
24/04/2026	78 869	-0,70%	28,40	28,15	28,65	28,30
23/04/2026	41 312	0,18%	28,35	28,20	28,70	28,50
22/04/2026	52 818	0,53%	28,50	28,40	28,70	28,45
21/04/2026	39 596	-0,70%	28,50	28,30	28,75	28,30
20/04/2026	37 575	-0,35%	28,55	28,45	28,70	28,50
17/04/2026	75 394	1,42%	28,35	28,05	28,75	28,60
16/04/2026	63 803	0,18%	28,05	28,00	28,40	28,20
15/04/2026	76 989	0,18%	28,15	27,95	28,35	28,15
14/04/2026	77 465	1,44%	27,85	27,85	28,25	28,10
13/04/2026	76 890	-1,60%	27,75	27,45	28,05	27,70
10/04/2026	87 143	0,54%	27,95	27,95	28,50	28,15
09/04/2026	71 103	1,27%	27,75	27,70	28,00	28,00
08/04/2026	82 060	3,95%	27,60	27,25	27,90	27,65
07/04/2026	71 897	-1,48%	27,05	26,60	27,30	26,60
02/04/2026	66 973	1,31%	26,45	26,30	27,05	27,00
01/04/2026	54 792	2,11%	26,45	26,45	26,80	26,65
31/03/2026	75 316	1,36%	25,70	25,70	26,20	26,10
30/03/2026	47 102	1,98%	25,15	25,05	25,80	25,75
27/03/2026	92 899	-0,79%	25,90	24,90	25,90	25,25