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 > >>
21/10/2026	29 523	0,00%	25,60	25,50	25,85	25,60
20/10/2026	45 508	0,59%	25,65	25,15	25,70	25,60
19/10/2026	72 149	-1,74%	25,90	25,20	25,90	25,45
16/10/2026	43 046	0,98%	25,65	25,55	25,90	25,90
15/10/2026	55 594	-0,58%	25,70	25,60	25,95	25,65
14/10/2026	84 395	0,78%	25,65	25,65	26,15	25,80
13/10/2026	100 670	0,39%	25,65	25,50	25,85	25,60
12/10/2026	32 744	0,00%	25,60	25,30	25,60	25,50
09/10/2026	49 874	1,19%	25,40	25,40	25,60	25,50
08/10/2026	58 081	-0,59%	25,20	25,10	25,35	25,20
07/10/2026	50 087	-1,55%	25,75	25,35	25,85	25,35
06/10/2026	33 708	1,38%	25,65	25,50	25,90	25,75
05/10/2026	82 161	-0,98%	25,65	25,30	25,65	25,40
02/10/2026	86 884	0,39%	25,55	25,25	25,70	25,65
01/10/2026	110 395	-2,29%	26,00	25,45	26,00	25,55
30/09/2026	80 902	-1,13%	26,65	26,00	26,65	26,15
29/09/2026	34 718	0,00%	26,50	26,40	26,65	26,45
28/09/2026	33 195	-0,94%	26,80	26,45	26,90	26,45
25/09/2026	75 641	0,57%	26,80	26,45	27,00	26,70
24/09/2026	49 272	0,00%	26,55	26,45	26,85	26,55
23/09/2026	73 745	-2,57%	27,15	26,30	27,225	26,55
22/09/2026	76 096	1,68%	26,90	26,65	27,30	27,25
21/09/2026	37 536	0,56%	27,10	26,55	27,10	26,80
18/09/2026	136 377	-3,09%	27,40	26,65	27,40	26,65
17/09/2026	219 696	1,48%	27,05	26,90	27,65	27,50
16/09/2026	51 381	1,31%	26,80	26,80	27,30	27,10
15/09/2026	57 662	0,56%	26,55	26,45	26,80	26,75
14/09/2026	33 642	0,19%	26,60	26,55	26,85	26,60
11/09/2026	32 981	-0,38%	26,80	26,50	26,80	26,55
10/09/2026	35 098	-0,37%	26,60	26,60	27,05	26,65
09/09/2026	51 588	-1,47%	27,15	26,60	27,25	26,75
08/09/2026	33 973	-0,18%	27,25	27,00	27,35	27,15
07/09/2026	35 308	-1,63%	27,60	27,10	27,60	27,20
04/09/2026	19 782	0,73%	27,45	27,45	27,75	27,65
03/09/2026	45 611	0,37%	27,40	27,30	27,65	27,45
02/09/2026	48 669	0,74%	26,95	26,95	27,35	27,35
01/09/2026	47 371	0,37%	27,15	26,80	27,30	27,15
31/08/2026	121 234	-2,17%	27,60	27,05	27,75	27,05
28/08/2026	102 190	3,17%	27,05	26,95	27,90	27,65
27/08/2026	84 164	-1,29%	27,05	26,60	27,15	26,80
26/08/2026	57 559	0,19%	27,15	26,95	27,35	27,15
25/08/2026	33 389	0,93%	26,75	26,75	27,20	27,10
24/08/2026	31 980	0,00%	26,95	26,80	27,05	26,85
21/08/2026	42 490	0,37%	26,85	26,70	27,10	26,85
20/08/2026	33 868	-0,56%	26,95	26,75	27,15	26,75
19/08/2026	28 267	0,75%	26,75	26,65	27,00	26,90
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