Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
15/07/2025 | 663.758 | -0,32% | 1,264 | 1,244 | 1,264 | 1,248 |
14/07/2025 | 361.299 | -0,48% | 1,26 | 1,25 | 1,26 | 1,252 |
11/07/2025 | 1.146.430 | -0,16% | 1,26 | 1,258 | 1,274 | 1,258 |
10/07/2025 | 872.053 | -0,47% | 1,27 | 1,258 | 1,27 | 1,26 |
09/07/2025 | 1.686.348 | 0,16% | 1,264 | 1,246 | 1,266 | 1,266 |
08/07/2025 | 1.372.259 | -0,94% | 1,274 | 1,26 | 1,284 | 1,264 |
07/07/2025 | 703.722 | -0,31% | 1,286 | 1,268 | 1,286 | 1,276 |
04/07/2025 | 2.120.028 | 0,31% | 1,278 | 1,268 | 1,292 | 1,28 |
03/07/2025 | 3.073.421 | 2,08% | 1,252 | 1,252 | 1,278 | 1,276 |
02/07/2025 | 2.416.962 | 0,00% | 1,254 | 1,246 | 1,258 | 1,25 |
01/07/2025 | 2.715.020 | 3,48% | 1,218 | 1,212 | 1,25 | 1,25 |
30/06/2025 | 1.326.760 | -0,17% | 1,212 | 1,194 | 1,212 | 1,208 |
27/06/2025 | 1.196.732 | 0,67% | 1,202 | 1,194 | 1,212 | 1,21 |
26/06/2025 | 1.236.507 | 0,50% | 1,192 | 1,188 | 1,206 | 1,202 |
25/06/2025 | 1.608.299 | -0,50% | 1,198 | 1,188 | 1,198 | 1,196 |
24/06/2025 | 2.430.287 | 2,21% | 1,188 | 1,172 | 1,214 | 1,202 |
23/06/2025 | 1.419.788 | 0,69% | 1,16 | 1,158 | 1,182 | 1,176 |
20/06/2025 | 5.536.139 | 0,52% | 1,166 | 1,156 | 1,168 | 1,168 |
19/06/2025 | 603.548 | -0,17% | 1,16 | 1,154 | 1,168 | 1,162 |
18/06/2025 | 1.044.339 | 0,17% | 1,158 | 1,152 | 1,172 | 1,164 |
17/06/2025 | 1.716.897 | -2,02% | 1,176 | 1,156 | 1,18 | 1,162 |
16/06/2025 | 1.468.355 | -0,17% | 1,188 | 1,186 | 1,20 | 1,186 |
13/06/2025 | 1.651.462 | -1,17% | 1,19 | 1,178 | 1,192 | 1,188 |
12/06/2025 | 1.273.219 | 0,84% | 1,196 | 1,196 | 1,208 | 1,202 |
11/06/2025 | 1.154.330 | -1,97% | 1,212 | 1,192 | 1,212 | 1,192 |
10/06/2025 | 1.200.414 | 0,50% | 1,214 | 1,204 | 1,218 | 1,216 |
09/06/2025 | 1.047.810 | -0,98% | 1,224 | 1,206 | 1,224 | 1,21 |
06/06/2025 | 1.653.267 | -0,65% | 1,224 | 1,222 | 1,24 | 1,222 |
05/06/2025 | 1.132.813 | 0,66% | 1,226 | 1,226 | 1,242 | 1,23 |
04/06/2025 | 1.681.580 | -2,24% | 1,248 | 1,22 | 1,254 | 1,222 |
03/06/2025 | 2.352.242 | 1,30% | 1,234 | 1,234 | 1,25 | 1,25 |
02/06/2025 | 1.927.971 | 1,15% | 1,224 | 1,216 | 1,24 | 1,234 |
30/05/2025 | 6.627.484 | 0,33% | 1,22 | 1,214 | 1,228 | 1,22 |
29/05/2025 | 1.699.756 | -1,94% | 1,24 | 1,216 | 1,24 | 1,216 |
28/05/2025 | 1.682.551 | -0,64% | 1,252 | 1,224 | 1,254 | 1,24 |
27/05/2025 | 1.931.764 | -0,80% | 1,256 | 1,232 | 1,258 | 1,248 |
26/05/2025 | 2.098.945 | 0,48% | 1,254 | 1,252 | 1,268 | 1,258 |
23/05/2025 | 5.970.822 | -1,73% | 1,27 | 1,238 | 1,27 | 1,252 |
22/05/2025 | 12.115.815 | 8,70% | 1,21 | 1,204 | 1,282 | 1,274 |
21/05/2025 | 2.554.906 | -0,17% | 1,168 | 1,164 | 1,186 | 1,172 |
20/05/2025 | 4.115.206 | 2,27% | 1,148 | 1,146 | 1,178 | 1,174 |
19/05/2025 | 4.404.736 | 2,14% | 1,124 | 1,124 | 1,154 | 1,148 |
16/05/2025 | 1.959.682 | 0,90% | 1,122 | 1,114 | 1,126 | 1,124 |
15/05/2025 | 1.780.875 | 1,27% | 1,102 | 1,096 | 1,114 | 1,114 |
14/05/2025 | 3.987.458 | 0,92% | 1,098 | 1,09 | 1,108 | 1,10 |
13/05/2025 | 5.582.124 | 0,70% | 1,144 | 1,09 | 1,156 | 1,09 |
12/05/2025 | 4.083.943 | 0,53% | 1,14 | 1,126 | 1,144 | 1,142 |
09/05/2025 | 2.237.527 | 0,18% | 1,138 | 1,13 | 1,142 | 1,136 |
08/05/2025 | 2.399.200 | -1,39% | 1,15 | 1,134 | 1,156 | 1,134 |
07/05/2025 | 2.888.581 | 1,77% | 1,134 | 1,124 | 1,15 | 1,15 |
06/05/2025 | 1.790.284 | -0,35% | 1,134 | 1,122 | 1,14 | 1,13 |
05/05/2025 | 2.284.961 | 0,53% | 1,132 | 1,128 | 1,138 | 1,134 |
02/05/2025 | 2.748.363 | 0,71% | 1,128 | 1,106 | 1,134 | 1,128 |
30/04/2025 | 3.791.213 | 2,38% | 1,10 | 1,094 | 1,122 | 1,12 |
29/04/2025 | 2.476.581 | 1,30% | 1,088 | 1,082 | 1,098 | 1,094 |
28/04/2025 | 992.157 | -0,55% | 1,09 | 1,078 | 1,096 | 1,08 |
25/04/2025 | 1.490.337 | -0,37% | 1,094 | 1,084 | 1,096 | 1,086 |
24/04/2025 | 5.189.964 | 3,22% | 1,06 | 1,06 | 1,106 | 1,09 |
23/04/2025 | 2.154.142 | 0,57% | 1,05 | 1,048 | 1,064 | 1,056 |
22/04/2025 | 2.096.274 | 1,35% | 1,042 | 1,038 | 1,05 | 1,05 |
17/04/2025 | 1.347.450 | -0,39% | 1,042 | 1,028 | 1,042 | 1,036 |
16/04/2025 | 1.628.364 | 1,96% | 1,036 | 1,028 | 1,04 | 1,04 |
15/04/2025 | 1.682.213 | -0,97% | 1,03 | 1,02 | 1,03 | 1,02 |
14/04/2025 | 1.149.862 | 1,18% | 1,028 | 1,024 | 1,034 | 1,03 |
11/04/2025 | 1.040.834 | 0,79% | 1,02 | 1,008 | 1,024 | 1,018 |
10/04/2025 | 2.128.139 | 1,20% | 1,06 | 1,008 | 1,06 | 1,01 |
09/04/2025 | 2.416.981 | -3,48% | 1,01 | 0,997 | 1,016 | 0,998 |
08/04/2025 | 2.332.622 | 3,19% | 1,012 | 1,006 | 1,036 | 1,034 |
07/04/2025 | 4.857.628 | -3,65% | 1,002 | 0,987 | 1,026 | 1,002 |
04/04/2025 | 3.720.115 | -2,44% | 1,068 | 1,03 | 1,068 | 1,04 |
03/04/2025 | 1.643.229 | -0,37% | 1,062 | 1,06 | 1,074 | 1,066 |
02/04/2025 | 1.539.786 | 1,13% | 1,06 | 1,056 | 1,072 | 1,07 |
01/04/2025 | 1.112.892 | -0,38% | 1,064 | 1,058 | 1,068 | 1,058 |
31/03/2025 | 1.411.755 | -1,30% | 1,072 | 1,058 | 1,074 | 1,062 |
28/03/2025 | 2.483.287 | 1,70% | 1,06 | 1,06 | 1,078 | 1,076 |
27/03/2025 | 1.639.200 | -0,19% | 1,052 | 1,046 | 1,06 | 1,058 |
26/03/2025 | 2.854.842 | 2,32% | 1,038 | 1,03 | 1,06 | 1,06 |
25/03/2025 | 2.792.644 | 1,57% | 1,024 | 1,024 | 1,046 | 1,036 |
24/03/2025 | 1.119.604 | -0,59% | 1,03 | 1,018 | 1,03 | 1,02 |
21/03/2025 | 6.368.358 | -0,39% | 1,028 | 1,018 | 1,062 | 1,026 |
20/03/2025 | 5.539.478 | 1,78% | 1,012 | 1,012 | 1,05 | 1,03 |
19/03/2025 | 1.642.219 | -0,98% | 1,022 | 1,01 | 1,022 | 1,012 |
18/03/2025 | 1.335.570 | 0,99% | 1,012 | 1,008 | 1,022 | 1,022 |
17/03/2025 | 1.211.669 | 0,20% | 1,016 | 1,006 | 1,018 | 1,012 |
14/03/2025 | 1.625.384 | -0,59% | 1,024 | 1,01 | 1,026 | 1,01 |
13/03/2025 | 1.134.544 | -0,20% | 1,016 | 1,006 | 1,02 | 1,016 |
12/03/2025 | 1.284.069 | 0,99% | 1,012 | 1,002 | 1,018 | 1,018 |
11/03/2025 | 2.174.883 | -1,95% | 1,028 | 1,002 | 1,04 | 1,008 |
10/03/2025 | 2.298.717 | 1,58% | 1,012 | 1,01 | 1,03 | 1,028 |
07/03/2025 | 1.955.650 | 2,12% | 0,99 | 0,98 | 1,014 | 1,012 |
06/03/2025 | 2.019.287 | -1,49% | 1,004 | 0,991 | 1,006 | 0,991 |
05/03/2025 | 3.199.763 | -1,37% | 1,02 | 0,985 | 1,02 | 1,006 |
04/03/2025 | 1.624.599 | 0,00% | 1,014 | 1,012 | 1,022 | 1,02 |
03/03/2025 | 3.517.284 | 0,59% | 1,02 | 1,004 | 1,026 | 1,02 |
28/02/2025 | 6.590.275 | 3,15% | 0,982 | 0,98 | 1,016 | 1,014 |
27/02/2025 | 3.048.061 | 1,34% | 0,97 | 0,966 | 0,984 | 0,983 |
26/02/2025 | 1.726.338 | 0,10% | 0,969 | 0,963 | 0,971 | 0,97 |
25/02/2025 | 1.275.826 | -0,10% | 0,97 | 0,967 | 0,974 | 0,969 |
24/02/2025 | 2.599.302 | 1,89% | 0,952 | 0,952 | 0,97 | 0,97 |
21/02/2025 | 2.473.147 | 1,49% | 0,939 | 0,938 | 0,959 | 0,952 |
Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).