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 > >>
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
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