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
<< < 2 3 4 5 6 > >>
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
21/05/2025	25.696	0,44%	18,50	18,26	18,50	18,46
20/05/2025	34.047	1,10%	18,20	18,18	18,40	18,38
19/05/2025	30.470	1,11%	17,94	17,70	18,24	18,18
16/05/2025	26.825	-1,21%	18,20	17,76	18,30	17,98
15/05/2025	46.971	2,25%	17,78	17,68	18,20	18,20
14/05/2025	38.521	0,76%	17,726	17,40	17,888	17,80
13/05/2025	29.754	0,26%	17,684	17,56	17,72	17,666
12/05/2025	34.737	2,20%	17,454	17,41	17,676	17,62
09/05/2025	79.505	0,14%	17,112	16,52	17,24	17,24
08/05/2025	23.026	-1,59%	17,50	17,168	17,598	17,216
07/05/2025	31.336	0,20%	17,50	17,384	17,60	17,494
06/05/2025	17.026	0,55%	17,412	17,324	17,49	17,46
05/05/2025	33.224	0,93%	17,10	17,10	17,43	17,364
02/05/2025	87.134	4,33%	16,542	16,536	17,262	17,204
30/04/2025	31.263	1,34%	16,296	16,27	16,49	16,49
29/04/2025	23.856	1,71%	16,20	16,07	16,272	16,272
28/04/2025	14.003	-0,97%	16,198	15,994	16,29	15,998
25/04/2025	7.903	0,44%	16,198	16,064	16,198	16,154
24/04/2025	24.823	-0,35%	16,082	16,00	16,184	16,084
23/04/2025	26.009	0,44%	16,17	16,08	16,25	16,14
22/04/2025	92.319	2,15%	15,68	15,638	16,20	16,07
17/04/2025	10.729	0,38%	15,658	15,588	15,78	15,732
16/04/2025	13.395	0,67%	15,53	15,53	15,694	15,672
15/04/2025	13.942	1,09%	15,504	15,402	15,574	15,568
14/04/2025	29.289	-0,49%	15,50	15,29	15,634	15,40
11/04/2025	25.956	1,12%	15,354	15,072	15,476	15,476
10/04/2025	55.654	3,20%	15,556	15,104	15,614	15,304
09/04/2025	20.849	-2,37%	15,04	14,668	15,04	14,83
08/04/2025	32.698	2,44%	14,95	14,802	15,278	15,19
07/04/2025	117.215	-1,02%	14,36	13,62	15,058	14,828
04/04/2025	78.517	-2,73%	15,36	14,86	15,40	14,98
03/04/2025	31.313	-1,66%	15,66	15,38	15,66	15,40
02/04/2025	17.823	1,69%	15,32	15,32	15,66	15,66
01/04/2025	18.091	0,79%	15,40	15,32	15,48	15,40
31/03/2025	17.733	-1,42%	15,50	15,18	15,50	15,28
28/03/2025	15.176	-1,15%	15,62	15,44	15,70	15,50
27/03/2025	30.292	-0,38%	15,80	15,44	15,80	15,68
26/03/2025	13.026	-0,38%	15,88	15,74	15,88	15,74
25/03/2025	29.820	1,28%	15,62	15,60	15,84	15,80
24/03/2025	54.379	1,96%	15,36	15,34	15,82	15,60
21/03/2025	31.751	0,13%	15,36	15,26	15,36	15,30
20/03/2025	21.634	-0,65%	15,30	15,06	15,34	15,28
19/03/2025	36.975	1,59%	15,22	15,20	15,38	15,38
18/03/2025	13.264	0,40%	15,08	14,98	15,16	15,14
17/03/2025	13.545	0,53%	14,98	14,98	15,08	15,08
14/03/2025	25.348	0,27%	14,98	14,80	15,02	15,00
13/03/2025	29.206	-0,66%	15,14	14,84	15,14	14,96
12/03/2025	24.116	-0,13%	15,20	15,00	15,20	15,06
11/03/2025	37.860	-0,79%	15,22	15,08	15,22	15,08
10/03/2025	29.321	-0,26%	15,34	15,20	15,34	15,20
07/03/2025	21.234	-0,65%	15,38	15,22	15,38	15,24
06/03/2025	30.274	0,79%	15,38	15,20	15,46	15,34
05/03/2025	57.109	1,47%	15,10	15,10	15,46	15,22
04/03/2025	85.198	-1,32%	15,54	14,96	15,60	15,00
03/03/2025	30.260	1,06%	15,54	14,88	15,54	15,20