BiG | O banco que entende os seus valores.

SEMAPA Soc Inv Gestao SGPS (SEM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	55.656	-3,16%	23,05	22,60	23,30	23,00
27/02/2026	29.220	-2,06%	24,25	23,75	24,25	23,75
26/02/2026	25.987	0,62%	24,00	23,70	24,25	24,25
25/02/2026	23.760	-0,82%	24,20	23,85	24,40	24,10
24/02/2026	28.372	-0,41%	24,40	24,00	24,70	24,30
23/02/2026	33.242	0,41%	24,40	24,20	24,60	24,40
20/02/2026	30.656	3,85%	23,30	22,95	24,30	24,30
19/02/2026	21.619	-1,89%	23,60	23,30	23,75	23,40
18/02/2026	32.185	1,06%	23,40	23,30	23,95	23,85
17/02/2026	20.228	-0,21%	24,00	23,40	24,00	23,60
16/02/2026	27.617	0,85%	23,45	23,30	24,10	23,65
13/02/2026	21.947	0,00%	23,30	23,20	23,60	23,45
12/02/2026	21.943	1,96%	23,00	22,85	23,50	23,45
11/02/2026	32.974	1,10%	22,80	22,80	23,05	23,00
10/02/2026	7.888	0,22%	22,80	22,55	22,80	22,75
09/02/2026	18.448	1,57%	22,40	22,25	22,70	22,70
06/02/2026	17.643	0,00%	22,20	22,10	22,40	22,35
05/02/2026	28.748	-0,67%	22,55	22,15	22,55	22,35
04/02/2026	10.516	-0,44%	22,55	22,40	22,80	22,50
03/02/2026	9.981	1,57%	22,25	22,25	22,60	22,60
02/02/2026	17.165	-0,67%	22,40	22,15	22,45	22,25
30/01/2026	24.314	1,13%	22,30	22,15	22,65	22,40
29/01/2026	40.297	-0,45%	22,30	22,00	22,45	22,15
28/01/2026	30.751	1,83%	21,85	21,65	22,30	22,25
27/01/2026	15.477	0,00%	21,90	21,75	21,95	21,85
26/01/2026	10.734	0,00%	21,90	21,70	21,95	21,85
23/01/2026	7.766	-0,46%	22,15	21,80	22,15	21,85
22/01/2026	28.313	2,09%	21,55	21,55	22,00	21,95
21/01/2026	47.385	0,47%	21,40	21,20	21,50	21,50
20/01/2026	59.889	-1,61%	21,65	21,30	21,75	21,40
19/01/2026	15.311	-1,14%	22,00	21,55	22,00	21,75
16/01/2026	16.091	-0,23%	21,85	21,85	22,15	22,00
15/01/2026	21.965	1,15%	21,90	21,55	22,10	22,05
14/01/2026	32.299	-1,80%	22,20	21,70	22,25	21,80
13/01/2026	35.220	1,37%	21,90	21,65	22,20	22,20
12/01/2026	42.224	1,62%	21,45	21,45	21,90	21,90
09/01/2026	29.426	1,17%	21,30	21,30	21,55	21,55
08/01/2026	22.907	0,71%	21,20	21,05	21,40	21,30
07/01/2026	14.490	-0,94%	21,55	21,10	21,55	21,15
06/01/2026	29.452	-1,16%	21,60	21,35	21,85	21,35
05/01/2026	12.220	0,23%	21,55	21,35	21,70	21,60
02/01/2026	25.733	3,11%	21,00	20,80	21,70	21,55
31/12/2025	29.724	-2,34%	21,35	20,90	21,35	20,90
30/12/2025	50.188	0,71%	21,40	21,05	21,45	21,40
29/12/2025	62.079	-3,41%	21,90	21,25	21,90	21,25
24/12/2025	36.931	5,77%	20,95	20,80	22,10	22,00
23/12/2025	36.332	0,48%	20,60	20,35	20,80	20,80
22/12/2025	80.944	0,73%	20,50	20,05	21,00	20,70
19/12/2025	409.083	20,88%	16,96	16,96	22,35	20,55
18/12/2025	10.529	1,43%	16,86	16,66	17,00	17,00
17/12/2025	14.787	-1,06%	16,92	16,74	17,02	16,76
16/12/2025	9.611	-1,28%	16,96	16,94	17,14	16,94
15/12/2025	19.832	-0,46%	17,34	17,00	17,36	17,16
12/12/2025	7.596	0,23%	17,28	17,16	17,34	17,24
11/12/2025	14.276	1,90%	16,94	16,94	17,22	17,20
10/12/2025	6.529	0,48%	17,04	16,80	17,04	16,88
09/12/2025	11.434	-1,52%	16,88	16,80	17,06	16,80
08/12/2025	4.818	-0,47%	17,16	17,06	17,18	17,06
05/12/2025	25.574	1,54%	16,94	16,74	17,14	17,14
04/12/2025	18.151	-0,12%	17,06	16,84	17,06	16,88
03/12/2025	11.549	1,44%	16,74	16,68	16,90	16,90
02/12/2025	12.884	-0,24%	16,72	16,58	16,78	16,66
01/12/2025	11.739	-0,95%	16,84	16,68	16,84	16,70
28/11/2025	5.500	0,60%	16,90	16,62	16,90	16,86
27/11/2025	11.788	0,36%	16,88	16,58	16,88	16,76
26/11/2025	17.249	0,72%	16,62	16,60	16,82	16,70
25/11/2025	35.408	1,47%	16,44	16,40	16,70	16,58
24/11/2025	31.255	0,12%	16,50	16,22	16,52	16,34
21/11/2025	91.484	-3,43%	16,72	15,94	16,72	16,32
20/11/2025	20.370	-1,29%	17,16	16,90	17,22	16,90
19/11/2025	12.309	-0,47%	17,12	17,04	17,36	17,12
18/11/2025	15.776	-1,94%	17,42	17,20	17,42	17,20
17/11/2025	5.693	-0,45%	17,58	17,48	17,62	17,54
14/11/2025	16.419	-1,34%	17,70	17,40	17,70	17,62
13/11/2025	6.525	0,45%	17,90	17,72	17,90	17,86
12/11/2025	15.273	0,00%	17,78	17,70	17,88	17,78
11/11/2025	18.138	-0,11%	17,70	17,60	17,78	17,78
10/11/2025	8.426	0,79%	17,70	17,70	17,96	17,80
07/11/2025	11.084	-0,79%	17,88	17,50	17,88	17,66
06/11/2025	18.098	-0,11%	17,90	17,70	17,90	17,80
05/11/2025	10.214	-0,56%	17,88	17,70	17,90	17,82
04/11/2025	45.116	0,45%	17,86	17,46	17,92	17,92
03/11/2025	19.077	-1,44%	18,14	17,76	18,16	17,84
31/10/2025	33.230	1,23%	17,88	17,82	18,10	18,10
30/10/2025	13.924	-0,56%	17,82	17,82	18,10	17,88
29/10/2025	31.431	-0,55%	18,08	17,92	18,16	17,98
28/10/2025	22.341	0,89%	17,90	17,60	18,08	18,08
27/10/2025	23.000	-0,99%	18,02	17,82	18,14	17,92
24/10/2025	17.701	-0,22%	18,14	17,82	18,14	18,10
23/10/2025	53.867	2,49%	17,70	17,64	18,14	18,14
22/10/2025	58.550	0,11%	17,68	17,58	17,86	17,70
21/10/2025	45.895	-2,10%	18,06	17,66	18,06	17,68
20/10/2025	14.775	0,89%	18,14	17,92	18,14	18,06
17/10/2025	11.928	-0,45%	18,06	17,76	18,06	17,90
16/10/2025	20.885	-1,43%	18,40	17,94	18,40	17,98
15/10/2025	16.469	-0,76%	18,50	18,20	18,50	18,24
14/10/2025	23.497	-0,86%	18,52	18,24	18,72	18,38
13/10/2025	12.204	-0,96%	18,60	18,44	18,72	18,54
10/10/2025	20.101	0,21%	18,82	18,62	18,82	18,72
09/10/2025	57.009	2,08%	18,30	18,30	19,06	18,68