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 > >>
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
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