BiG | O banco que entende os seus valores.

CBRE Group Inc (CBRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	535.368	-0,38%	171,70	170,06	174,19	170,33
09/02/2026	355.788	0,77%	168,96	167,95	171,46	170,98
06/02/2026	429.977	2,10%	167,52	167,10	170,43	169,67
05/02/2026	398.000	0,17%	165,10	165,00	168,25	166,18
04/02/2026	482.254	1,55%	163,34	161,63	166,09	165,89
03/02/2026	558.465	-3,55%	169,79	163,06	170,35	163,35
02/02/2026	430.464	-0,57%	170,10	169,30	172,77	169,36
30/01/2026	522.654	-0,75%	170,32	167,83	171,055	170,33
29/01/2026	529.970	1,24%	170,22	169,23	171,67	171,61
28/01/2026	298.306	0,06%	169,36	169,00	171,13	169,50
27/01/2026	361.057	-0,54%	170,31	169,32	172,04	169,39
26/01/2026	503.994	0,64%	169,83	169,18	171,00	170,31
23/01/2026	347.906	-0,55%	168,80	166,63	169,54	169,23
22/01/2026	388.420	-0,07%	171,26	170,00	171,71	170,17
21/01/2026	416.498	2,98%	167,30	167,30	171,11	170,29
20/01/2026	373.978	-3,63%	167,84	164,85	169,49	165,36
16/01/2026	447.175	0,44%	170,27	170,11	172,88	171,59
15/01/2026	383.168	3,60%	165,77	165,62	171,19	170,83
14/01/2026	421.919	0,12%	163,77	161,34	165,02	164,90
13/01/2026	374.878	-1,21%	166,28	163,16	166,60	164,71
12/01/2026	478.299	0,76%	164,95	164,785	167,01	166,72
09/01/2026	291.598	-0,30%	166,99	165,37	167,94	165,46
08/01/2026	273.433	-0,22%	165,47	165,47	169,01	165,96
07/01/2026	402.598	-0,35%	167,98	166,33	168,72	166,33
06/01/2026	406.107	1,53%	164,59	161,70	166,99	166,92
20/11/2025	354.395	-0,14%	153,15	151,49	156,45	151,58
19/11/2025	364.514	1,14%	150,95	150,705	153,10	151,79
18/11/2025	391.871	0,45%	149,57	148,95	151,49	150,08
17/11/2025	330.622	-2,77%	153,37	149,21	154,00	149,41
14/11/2025	371.654	0,32%	152,90	152,43	154,16	153,66
13/11/2025	310.315	-1,44%	154,03	152,78	156,46	153,17
12/11/2025	406.322	0,32%	154,00	154,00	156,95	155,40
11/11/2025	329.191	2,02%	152,56	152,56	155,86	154,90
10/11/2025	384.173	-0,54%	152,41	149,51	153,51	151,83
07/11/2025	398.137	1,77%	150,48	150,48	152,90	152,65
06/11/2025	333.456	-0,05%	150,74	149,97	151,92	149,99
05/11/2025	457.956	-0,90%	150,46	146,73	150,48	150,07
04/11/2025	494.666	0,55%	150,42	149,95	152,69	151,44
03/11/2025	415.548	-1,19%	151,09	148,03	151,09	150,61
31/10/2025	494.173	-0,30%	152,27	150,61	153,15	152,43
30/10/2025	305.316	0,12%	152,00	150,53	155,40	152,89
29/10/2025	651.536	-4,22%	157,97	152,47	158,47	152,71
28/10/2025	331.035	-1,05%	161,25	159,35	161,56	159,44
27/10/2025	543.323	-1,12%	163,45	160,99	163,93	161,13
24/10/2025	461.703	-0,76%	164,62	161,45	165,62	162,96
23/10/2025	636.548	0,26%	166,00	161,89	170,40	164,20
22/10/2025	752.042	1,80%	161,45	160,96	164,54	163,77
21/10/2025	414.702	0,63%	159,70	159,54	162,02	160,88
20/10/2025	366.527	1,76%	157,64	157,23	160,11	159,88
17/10/2025	369.605	1,09%	154,57	154,57	157,32	157,12
16/10/2025	341.817	-0,89%	157,49	154,60	157,49	155,42
15/10/2025	386.959	1,59%	155,35	155,35	157,56	156,82
14/10/2025	257.826	0,94%	151,88	151,88	154,77	154,36
13/10/2025	301.608	1,70%	151,90	151,26	153,60	152,93
10/10/2025	361.414	-1,36%	153,44	150,12	153,71	150,38
09/10/2025	360.237	0,50%	151,82	151,07	153,18	152,46
08/10/2025	340.913	-0,65%	151,79	150,06	153,08	151,70
07/10/2025	393.037	-0,54%	153,49	151,78	154,02	152,69
06/10/2025	368.559	-1,68%	156,56	152,88	156,56	153,52
03/10/2025	380.535	0,33%	156,42	155,92	157,25	156,14
02/10/2025	426.042	-0,59%	155,87	154,195	155,87	155,63
01/10/2025	378.224	-0,63%	157,45	155,715	158,05	156,56
30/09/2025	687.706	-0,88%	159,14	155,65	159,14	157,56
29/09/2025	526.177	0,61%	158,68	157,66	159,46	158,96
26/09/2025	428.981	1,09%	156,87	155,89	158,09	158,00
25/09/2025	381.259	-0,52%	155,74	155,74	157,24	156,30
24/09/2025	621.813	-3,66%	162,73	156,69	162,73	157,12
23/09/2025	351.613	0,30%	162,44	162,44	164,43	163,09
22/09/2025	282.299	-0,93%	163,26	161,88	164,35	162,61
19/09/2025	1.836.467	-0,96%	165,86	163,78	166,05	164,14
18/09/2025	295.022	0,85%	164,07	164,07	166,38	165,73
17/09/2025	411.597	0,92%	164,13	163,84	166,26	164,33
16/09/2025	419.244	-1,64%	165,71	162,32	165,93	162,84
15/09/2025	381.133	0,94%	163,73	163,60	166,08	165,56
12/09/2025	320.234	-1,13%	165,22	163,76	165,68	164,02
11/09/2025	378.249	2,02%	163,35	163,35	167,43	165,90
10/09/2025	354.876	0,33%	162,33	161,98	163,76	162,62
09/09/2025	420.787	-0,87%	163,07	161,70	163,16	162,09
08/09/2025	366.125	-0,52%	162,56	162,17	163,69	163,52
05/09/2025	399.289	1,66%	163,66	162,12	165,02	164,38
04/09/2025	366.139	1,61%	160,14	159,66	161,86	161,69
03/09/2025	632.814	-0,27%	158,77	156,435	159,13	159,13
02/09/2025	525.406	-1,58%	159,28	158,645	160,21	159,56
29/08/2025	503.991	0,08%	162,27	161,57	162,93	162,12
28/08/2025	554.684	-0,64%	163,63	161,61	163,63	161,99
27/08/2025	416.808	-0,23%	162,77	162,44	163,95	163,04
26/08/2025	1.365.647	-0,95%	164,59	162,755	164,98	163,42
25/08/2025	365.323	0,35%	164,13	164,11	165,37	164,98
22/08/2025	476.939	3,32%	160,12	159,36	164,84	164,41
21/08/2025	377.034	-1,07%	159,39	158,90	160,39	159,12
20/08/2025	442.414	0,54%	159,51	158,87	161,795	160,84
19/08/2025	313.124	1,36%	158,27	158,27	159,99	159,98
18/08/2025	286.757	-0,69%	158,52	157,12	158,85	157,84
15/08/2025	532.518	0,25%	158,99	157,78	160,27	158,93
14/08/2025	241.839	-0,70%	157,62	157,295	158,80	158,54
13/08/2025	627.022	2,27%	157,60	157,18	159,93	159,66
12/08/2025	209.215	1,71%	154,42	154,28	156,18	156,12
11/08/2025	396.680	-1,23%	154,90	153,25	156,04	153,49
08/08/2025	292.197	0,67%	154,87	154,82	156,11	155,40
07/08/2025	357.431	-0,98%	157,34	154,02	157,34	154,36