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 > >>
08/10/2025	15.290	0,00%	18,50	18,30	18,50	18,30
07/10/2025	68.189	0,00%	18,46	18,18	18,46	18,30
06/10/2025	14.473	-1,08%	18,50	18,30	18,54	18,30
03/10/2025	31.329	0,98%	18,40	18,36	18,50	18,50
02/10/2025	37.512	0,22%	18,38	18,24	18,42	18,32
01/10/2025	18.870	0,11%	18,30	18,24	18,44	18,28
30/09/2025	31.160	0,00%	18,30	18,10	18,30	18,26
29/09/2025	19.798	0,22%	18,20	18,20	18,36	18,26
26/09/2025	18.854	0,11%	18,28	18,22	18,42	18,22
25/09/2025	16.928	0,22%	18,22	18,14	18,28	18,20
24/09/2025	24.296	0,00%	18,10	18,10	18,24	18,16
23/09/2025	25.376	1,45%	18,04	18,00	18,24	18,16
22/09/2025	24.846	0,34%	17,98	17,80	18,02	17,90
19/09/2025	24.307	-0,78%	18,00	17,80	18,06	17,84
18/09/2025	29.696	-1,32%	18,26	17,98	18,26	17,98
17/09/2025	18.340	0,33%	18,20	18,08	18,26	18,22
16/09/2025	29.779	0,33%	18,00	18,00	18,24	18,16
15/09/2025	28.719	1,46%	17,98	17,90	18,24	18,10
12/09/2025	12.516	-0,56%	17,96	17,84	18,08	17,84
11/09/2025	11.383	0,00%	17,96	17,94	18,10	17,94
10/09/2025	40.536	0,79%	18,04	17,70	18,04	17,94
09/09/2025	18.360	-0,34%	17,92	17,80	18,04	17,80
08/09/2025	44.315	0,56%	17,90	17,86	18,08	17,86
05/09/2025	27.136	0,45%	17,70	17,68	17,86	17,76
04/09/2025	15.433	2,08%	17,46	17,40	17,76	17,68
03/09/2025	12.193	-0,69%	17,40	17,28	17,42	17,32
02/09/2025	17.820	-1,58%	17,74	17,38	17,74	17,44
01/09/2025	12.878	0,34%	17,70	17,56	17,76	17,72
29/08/2025	11.730	-0,23%	17,84	17,56	17,84	17,66
28/08/2025	14.314	-0,90%	17,96	17,70	17,96	17,70
27/08/2025	16.659	-1,11%	18,10	17,78	18,10	17,86
26/08/2025	20.402	-0,77%	18,20	17,96	18,20	18,06
25/08/2025	17.640	0,66%	18,08	17,90	18,20	18,20
22/08/2025	43.550	1,12%	17,96	17,88	18,08	18,08
21/08/2025	38.642	0,11%	17,78	17,72	17,96	17,88
20/08/2025	21.945	-0,56%	17,90	17,78	17,96	17,86
19/08/2025	20.782	0,56%	17,88	17,80	18,06	17,96
18/08/2025	11.040	0,11%	17,98	17,76	17,98	17,86
15/08/2025	27.092	0,68%	17,98	17,64	18,00	17,84
14/08/2025	31.711	-0,56%	17,88	17,64	17,88	17,72
13/08/2025	35.191	0,23%	17,70	17,68	17,94	17,82
12/08/2025	19.841	-0,67%	17,92	17,76	17,92	17,78
11/08/2025	19.494	-1,86%	18,10	17,80	18,10	17,90
08/08/2025	78.091	2,82%	17,88	17,84	18,26	18,24
07/08/2025	27.257	1,14%	17,56	17,56	17,88	17,74
06/08/2025	15.101	0,34%	17,50	17,36	17,60	17,54
05/08/2025	29.414	0,69%	17,40	17,24	17,48	17,48
04/08/2025	68.896	-0,80%	17,40	17,18	17,60	17,36
01/08/2025	42.605	1,98%	17,18	17,00	17,54	17,50
31/07/2025	28.335	-0,92%	17,40	17,12	17,40	17,16
30/07/2025	12.385	-0,92%	17,60	17,28	17,60	17,32
29/07/2025	17.371	0,12%	17,48	17,44	17,60	17,48
28/07/2025	23.362	0,69%	17,52	17,28	17,52	17,46
25/07/2025	26.991	-1,59%	17,46	17,12	17,54	17,34
24/07/2025	19.687	0,57%	17,56	17,48	17,64	17,62
23/07/2025	22.717	2,22%	17,16	17,14	17,54	17,52
22/07/2025	12.509	0,00%	17,14	17,02	17,18	17,14
21/07/2025	9.423	-1,27%	17,40	17,14	17,46	17,14
18/07/2025	15.080	-0,69%	17,48	17,26	17,48	17,36
17/07/2025	12.358	0,23%	17,48	17,38	17,62	17,48
16/07/2025	7.882	0,12%	17,40	17,32	17,56	17,44
15/07/2025	39.523	0,69%	17,30	17,28	17,56	17,42
14/07/2025	22.646	0,00%	17,30	17,18	17,38	17,30
11/07/2025	15.611	-0,23%	17,36	17,22	17,36	17,30
10/07/2025	17.069	0,93%	17,20	17,18	17,36	17,34
09/07/2025	9.481	0,70%	17,10	16,98	17,24	17,18
08/07/2025	21.213	0,12%	17,22	16,94	17,22	17,06
07/07/2025	25.617	-0,82%	17,24	17,00	17,28	17,04
04/07/2025	13.581	-1,04%	17,36	17,16	17,36	17,18
03/07/2025	39.733	1,28%	17,20	17,08	17,40	17,36
02/07/2025	56.933	2,15%	16,92	16,84	17,18	17,14
01/07/2025	20.853	0,48%	16,70	16,66	16,90	16,78
30/06/2025	32.316	-1,30%	16,98	16,70	17,00	16,70
27/06/2025	34.344	1,32%	16,86	16,72	16,94	16,92
26/06/2025	20.062	2,33%	16,50	16,46	16,76	16,70
25/06/2025	56.389	0,00%	16,30	16,26	16,36	16,32
24/06/2025	20.848	0,74%	16,22	16,22	16,40	16,32
23/06/2025	38.878	-1,10%	16,20	16,18	16,28	16,20
20/06/2025	17.460	1,74%	16,16	16,16	16,38	16,38
19/06/2025	31.552	-0,49%	16,38	16,08	16,38	16,10
18/06/2025	28.900	-0,37%	16,16	16,14	16,34	16,18
17/06/2025	40.296	-0,25%	16,28	16,22	16,30	16,24
16/06/2025	43.228	-0,12%	16,34	16,24	16,42	16,28
13/06/2025	62.515	0,74%	16,08	16,06	16,38	16,30
12/06/2025	79.902	-0,37%	16,30	16,08	16,32	16,18
11/06/2025	34.289	-0,25%	16,48	16,24	16,48	16,24
10/06/2025	54.040	0,25%	16,30	16,12	16,38	16,28
09/06/2025	148.275	-4,36%	17,30	16,24	17,30	16,24
06/06/2025	85.966	0,11%	17,74	16,98	17,96	16,98
05/06/2025	79.062	1,97%	17,46	17,24	17,64	17,58
04/06/2025	33.196	-0,46%	17,40	17,24	17,48	17,24
03/06/2025	21.471	0,70%	17,10	17,06	17,32	17,32
02/06/2025	30.504	-2,38%	17,50	17,20	17,50	17,20
30/05/2025	42.807	0,23%	17,58	17,54	17,76	17,62
29/05/2025	30.138	0,11%	17,56	17,50	17,74	17,58
28/05/2025	25.385	-1,02%	18,16	17,52	18,16	17,56
27/05/2025	27.209	-1,44%	18,00	17,68	18,00	17,74
26/05/2025	19.889	0,45%	18,00	17,96	18,18	18,00
23/05/2025	41.059	-2,71%	18,48	17,82	18,48	17,92
22/05/2025	40.490	-0,22%	18,48	18,34	18,64	18,42