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 > >>
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
26/03/2026	63.072	-0,97%	25,45	25,30	25,65	25,45
25/03/2026	77.056	0,00%	25,95	25,70	26,20	25,70
24/03/2026	71.096	0,20%	25,70	25,50	26,00	25,70
23/03/2026	138.871	-0,77%	25,20	24,90	26,20	25,65
20/03/2026	82.362	-1,15%	26,25	25,80	26,60	25,85
19/03/2026	48.270	-2,24%	26,50	26,10	26,50	26,15
18/03/2026	46.867	0,00%	26,80	26,50	26,95	26,75
17/03/2026	35.803	0,38%	26,60	26,60	26,95	26,75
16/03/2026	35.160	0,95%	26,40	26,30	26,85	26,65
13/03/2026	57.472	0,19%	26,15	26,10	26,70	26,40
12/03/2026	78.324	0,19%	26,20	25,95	26,40	26,35
11/03/2026	69.483	-0,57%	26,35	26,10	26,50	26,30
10/03/2026	133.426	3,93%	25,85	25,80	26,60	26,45
09/03/2026	136.021	-4,32%	25,85	25,40	26,20	25,45
06/03/2026	116.927	-1,85%	27,20	26,30	27,40	26,60
05/03/2026	78.527	0,19%	27,10	26,85	27,60	27,10
04/03/2026	66.402	0,56%	26,95	26,70	27,20	27,05
03/03/2026	59.482	-4,10%	27,95	26,70	27,95	26,90
02/03/2026	51.054	-1,41%	28,10	27,85	28,25	28,05
27/02/2026	146.730	1,25%	28,00	28,00	28,55	28,45
26/02/2026	66.271	0,00%	28,25	28,05	28,40	28,10
25/02/2026	79.001	2,18%	27,60	27,40	28,15	28,10
24/02/2026	86.056	0,92%	27,35	27,20	27,85	27,50
23/02/2026	44.420	0,37%	27,05	27,00	27,40	27,25
20/02/2026	78.438	0,19%	27,10	26,90	27,30	27,15
19/02/2026	67.806	0,56%	27,45	26,80	27,45	27,10
18/02/2026	123.292	0,56%	26,80	26,80	27,40	26,95
17/02/2026	63.418	1,32%	26,60	26,30	26,90	26,80
16/02/2026	45.035	0,38%	26,45	26,25	26,55	26,45
13/02/2026	72.544	2,13%	25,70	25,60	26,35	26,35
12/02/2026	83.350	-1,15%	26,20	25,45	26,25	25,80
11/02/2026	64.644	-0,57%	26,35	26,00	26,50	26,10
10/02/2026	87.311	1,74%	25,85	25,70	26,25	26,25
09/02/2026	69.131	-0,19%	25,90	25,60	25,95	25,80
06/02/2026	131.700	3,40%	24,95	24,95	26,00	25,85
05/02/2026	133.550	-0,20%	25,10	24,80	25,15	25,00
04/02/2026	78.911	0,20%	25,00	24,85	25,20	25,05
03/02/2026	75.515	-0,40%	25,20	24,95	25,20	25,00
02/02/2026	67.812	1,01%	24,90	24,85	25,50	25,10
30/01/2026	76.253	-0,20%	24,90	24,70	25,00	24,85
29/01/2026	72.888	-0,40%	25,10	24,80	25,10	24,90
28/01/2026	103.720	0,20%	24,95	24,75	25,05	25,00
27/01/2026	71.003	0,00%	24,90	24,75	25,00	24,95
26/01/2026	103.747	0,00%	24,95	24,60	25,00	24,95
23/01/2026	75.167	-0,60%	25,10	24,95	25,25	24,95
22/01/2026	98.282	0,80%	25,10	24,90	25,25	25,10
21/01/2026	154.001	-0,20%	25,00	24,70	25,10	24,90
20/01/2026	170.798	-0,80%	25,05	24,90	25,20	24,95
19/01/2026	82.008	-0,98%	25,20	25,05	25,40	25,15
16/01/2026	107.046	-1,36%	25,80	25,20	25,85	25,40
15/01/2026	72.954	0,00%	25,80	25,70	26,05	25,75
14/01/2026	67.418	0,00%	25,90	25,40	25,90	25,75
13/01/2026	133.445	-0,39%	25,75	25,60	25,95	25,75
12/01/2026	79.632	-0,39%	25,95	25,70	25,95	25,85
09/01/2026	134.791	0,00%	26,00	25,60	26,00	25,95
08/01/2026	99.691	-1,30%	27,05	25,95	27,40	25,95
07/01/2026	86.316	2,66%	26,30	26,30	27,15	27,00
06/01/2026	52.013	0,19%	26,35	25,95	26,40	26,30
05/01/2026	124.917	0,77%	26,15	25,85	26,35	26,25
02/01/2026	49.987	0,00%	26,10	25,95	26,40	26,05
31/12/2025	10.522	-0,57%	26,25	25,95	26,25	26,05
30/12/2025	20.602	0,58%	26,25	26,05	26,35	26,20
29/12/2025	30.247	0,19%	25,85	25,85	26,25	26,05
23/12/2025	47.870	0,39%	26,05	26,00	26,25	26,05
22/12/2025	57.994	0,39%	25,60	25,45	26,10	25,95
19/12/2025	102.855	0,39%	25,70	25,60	25,85	25,85
18/12/2025	119.577	0,20%	25,75	25,65	25,95	25,75
17/12/2025	45.950	-0,19%	25,80	25,60	25,95	25,70
16/12/2025	27.250	0,98%	25,55	25,55	25,90	25,75
15/12/2025	40.645	-0,20%	25,65	25,50	25,70	25,50
12/12/2025	36.303	-0,39%	25,65	25,55	25,85	25,55
11/12/2025	34.787	-0,77%	25,80	25,65	25,90	25,65
10/12/2025	31.814	-0,58%	25,95	25,80	26,00	25,85
09/12/2025	32.744	0,00%	26,00	25,80	26,10	26,00
08/12/2025	40.329	-0,57%	26,15	25,90	26,30	26,00
05/12/2025	55.253	0,00%	26,35	26,10	26,35	26,15
04/12/2025	38.647	-0,95%	26,45	26,15	26,50	26,15
03/12/2025	49.453	0,00%	26,50	26,30	26,70	26,40
02/12/2025	43.345	0,76%	26,15	26,15	26,45	26,40
01/12/2025	51.935	-1,32%	26,40	26,15	26,40	26,20