Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
18/07/2025 | 143.526 | -2,49% | 2,45 | 2,30 | 2,48 | 2,35 |
17/07/2025 | 73.244 | -2,43% | 2,47 | 2,40 | 2,50 | 2,41 |
16/07/2025 | 131.088 | 0,00% | 2,535 | 2,415 | 2,5528 | 2,47 |
15/07/2025 | 48.933 | -2,37% | 2,49 | 2,46 | 2,55 | 2,47 |
14/07/2025 | 117.139 | 1,20% | 2,49 | 2,46 | 2,54 | 2,53 |
11/07/2025 | 58.653 | -3,10% | 2,50 | 2,4706 | 2,5987 | 2,50 |
10/07/2025 | 59.762 | 3,20% | 2,49 | 2,4706 | 2,595 | 2,58 |
09/07/2025 | 157.271 | 0,81% | 2,46 | 2,4002 | 2,5265 | 2,50 |
08/07/2025 | 342.959 | 2,06% | 2,43 | 2,37 | 2,525 | 2,48 |
07/07/2025 | 167.688 | -0,82% | 2,425 | 2,40 | 2,47 | 2,43 |
04/07/2025 | 56.756 | 2,51% | 2,43 | 2,38 | 2,45 | 2,45 |
03/07/2025 | 56.756 | 2,51% | 2,41 | 2,36 | 2,4554 | 2,44 |
02/07/2025 | 131.748 | -1,04% | 2,31 | 2,30 | 2,4554 | 2,39 |
01/07/2025 | 101.086 | 3,88% | 2,33 | 2,30 | 2,4165 | 2,41 |
30/06/2025 | 120.738 | -0,43% | 2,33 | 2,3029 | 2,39 | 2,32 |
27/06/2025 | 116.526 | -1,27% | 2,32 | 2,30 | 2,395 | 2,33 |
26/06/2025 | 67.077 | 1,72% | 2,34 | 2,255 | 2,395 | 2,37 |
25/06/2025 | 113.655 | -1,69% | 2,24 | 2,24 | 2,39 | 2,33 |
24/06/2025 | 84.315 | 5,33% | 2,23 | 2,195 | 2,37 | 2,37 |
23/06/2025 | 128.931 | 0,00% | 2,2797 | 2,195 | 2,335 | 2,25 |
20/06/2025 | 105.782 | -3,22% | 2,33 | 2,25 | 2,37 | 2,25 |
19/06/2025 | 132.921 | 4,55% | 2,19 | 2,18 | 2,33 | 2,33 |
18/06/2025 | 131.539 | 5,91% | 2,11 | 2,0907 | 2,33 | 2,325 |
17/06/2025 | 129.232 | 3,77% | 2,04 | 2,03 | 2,221 | 2,20 |
16/06/2025 | 152.770 | 4,43% | 2,08 | 2,03 | 2,12 | 2,12 |
13/06/2025 | 192.487 | -7,56% | 2,32 | 2,03 | 2,3389 | 2,03 |
12/06/2025 | 160.074 | -6,07% | 2,55 | 2,23 | 2,5995 | 2,25 |
11/06/2025 | 333.275 | -1,44% | 2,23 | 2,245 | 2,73 | 2,39 |
10/06/2025 | 1.385.879 | 10,63% | 2,09 | 2,10 | 2,73 | 2,43 |
09/06/2025 | 110.196 | 6,25% | 2,10 | 2,09 | 2,26 | 2,21 |
06/06/2025 | 39.700 | 1,46% | 2,04 | 2,0122 | 2,09 | 2,08 |
05/06/2025 | 74.176 | 1,49% | 2,00 | 1,97 | 2,085 | 2,05 |
04/06/2025 | 106.117 | 1,51% | 1,97 | 1,96 | 2,02 | 2,02 |
03/06/2025 | 57.121 | 1,02% | 2,07 | 1,96 | 2,07 | 1,99 |
02/06/2025 | 148.082 | -4,83% | 2,07 | 1,97 | 2,0842 | 1,97 |
30/05/2025 | 81.804 | 0,00% | 2,02 | 2,02 | 2,11 | 2,07 |
29/05/2025 | 98.273 | 3,50% | 1,995 | 1,965 | 2,09 | 2,07 |
28/05/2025 | 66.852 | 0,00% | 1,96 | 1,915 | 2,035 | 2,00 |
27/05/2025 | 140.171 | 5,26% | 1,915 | 1,90 | 2,035 | 2,00 |
23/05/2025 | 44.702 | 0,01% | 1,91 | 1,85 | 1,95 | 1,90 |
22/05/2025 | 63.796 | -0,53% | 1,86 | 1,81 | 1,95 | 1,89 |
21/05/2025 | 115.902 | 1,06% | 1,93 | 1,81 | 1,96 | 1,90 |
20/05/2025 | 45.344 | -2,04% | 1,91 | 1,88 | 1,97 | 1,88 |
19/05/2025 | 79.686 | -1,54% | 1,93 | 1,88 | 1,95 | 1,92 |
16/05/2025 | 65.480 | 0,52% | 1,93 | 1,8801 | 1,9701 | 1,95 |
15/05/2025 | 69.753 | 0,00% | 2,01 | 1,8801 | 2,018 | 1,94 |
14/05/2025 | 64.555 | -3,48% | 2,05 | 1,94 | 2,09 | 1,94 |
13/05/2025 | 97.145 | 0,00% | 1,96 | 1,93 | 2,09 | 2,01 |
12/05/2025 | 140.140 | 6,35% | 1,94 | 1,94 | 2,09 | 2,01 |
09/05/2025 | 165.776 | -0,53% | 1,93 | 1,88 | 2,00 | 1,89 |
08/05/2025 | 50.165 | -1,04% | 1,945 | 1,89 | 1,96 | 1,90 |
07/05/2025 | 108.793 | 0,05% | 1,93 | 1,89 | 1,95 | 1,92 |
06/05/2025 | 49.555 | -0,52% | 1,99 | 1,91 | 2,01 | 1,91 |
05/05/2025 | 54.615 | -2,78% | 1,955 | 1,9135 | 2,01 | 1,92 |
02/05/2025 | 143.377 | 8,79% | 1,81 | 1,81 | 1,98 | 1,98 |
01/05/2025 | 102.454 | -0,55% | 1,86 | 1,76 | 1,92 | 1,82 |
30/04/2025 | 173.030 | -1,34% | 1,865 | 1,60 | 1,90 | 1,83 |
29/04/2025 | 68.687 | -1,06% | 1,82 | 1,8106 | 1,88 | 1,86 |
28/04/2025 | 59.097 | 1,90% | 1,83 | 1,805 | 1,88 | 1,88 |
25/04/2025 | 79.714 | -1,08% | 1,89 | 1,79 | 1,916 | 1,84 |
24/04/2025 | 25.956 | -1,33% | 1,95 | 1,85 | 1,96 | 1,86 |
23/04/2025 | 22.452 | -2,08% | 1,90 | 1,87 | 1,96 | 1,88 |
22/04/2025 | 50.446 | 4,05% | 1,92 | 1,81 | 1,945 | 1,92 |
21/04/2025 | 48.255 | -1,07% | 1,925 | 1,81 | 1,925 | 1,85 |
17/04/2025 | 92.346 | -0,27% | 1,885 | 1,81 | 1,94 | 1,88 |
16/04/2025 | 207.782 | 1,62% | 1,865 | 1,81 | 1,92 | 1,88 |
15/04/2025 | 42.638 | 0,54% | 1,865 | 1,835 | 1,90 | 1,85 |
14/04/2025 | 97.080 | 0,55% | 1,84 | 1,83 | 1,8755 | 1,84 |
11/04/2025 | 60.091 | -1,08% | 1,85 | 1,79 | 1,865 | 1,83 |
10/04/2025 | 87.098 | -3,14% | 1,865 | 1,83 | 1,8899 | 1,85 |
09/04/2025 | 128.267 | 2,99% | 1,87 | 1,76 | 1,94 | 1,91 |
08/04/2025 | 105.060 | -3,18% | 1,96 | 1,815 | 1,99 | 1,84 |
07/04/2025 | 351.658 | -2,07% | 1,81 | 1,81 | 2,005 | 1,89 |
04/04/2025 | 159.524 | -7,21% | 2,085 | 1,89 | 2,05 | 1,93 |
03/04/2025 | 113.006 | -2,57% | 2,085 | 2,025 | 2,11 | 2,08 |
02/04/2025 | 124.069 | 1,42% | 2,12 | 2,097 | 2,20 | 2,14 |
01/04/2025 | 139.760 | 0,48% | 2,12 | 2,10 | 2,2084 | 2,11 |
31/03/2025 | 75.432 | 0,48% | 2,095 | 2,085 | 2,175 | 2,10 |
28/03/2025 | 73.494 | -6,27% | 2,195 | 2,085 | 2,22 | 2,09 |
27/03/2025 | 99.613 | 0,23% | 2,24 | 2,18 | 2,27 | 2,23 |
26/03/2025 | 198.649 | 6,10% | 2,11 | 2,05 | 2,23 | 2,22 |
25/03/2025 | 32.972 | -0,47% | 2,15 | 2,065 | 2,13 | 2,10 |
24/03/2025 | 120.095 | -2,32% | 2,03 | 2,06 | 2,15 | 2,11 |
21/03/2025 | 96.581 | 6,13% | 2,04 | 2,022 | 2,185 | 2,16 |
20/03/2025 | 169.568 | -5,12% | 2,12 | 2,0246 | 2,12 | 2,04 |
19/03/2025 | 228.717 | 7,50% | 2,02 | 1,988 | 2,16 | 2,15 |
18/03/2025 | 90.762 | 2,04% | 1,95 | 1,925 | 2,005 | 2,00 |
14/03/2025 | 177.594 | 3,14% | 1,87 | 1,89 | 2,01 | 1,96 |
13/03/2025 | 215.833 | 1,60% | 1,87 | 1,86 | 1,97 | 1,91 |
12/03/2025 | 133.942 | 1,62% | 1,785 | 1,7737 | 1,89 | 1,88 |
11/03/2025 | 180.941 | 2,78% | 1,785 | 1,79 | 1,875 | 1,85 |
10/03/2025 | 398.899 | 4,34% | 1,71 | 1,70 | 1,825 | 1,80 |
07/03/2025 | 719.343 | -15,63% | 2,03 | 1,5802 | 2,066 | 1,73 |
06/03/2025 | 239.106 | 4,00% | 1,935 | 1,90 | 2,145 | 2,08 |
05/03/2025 | 682.089 | 5,79% | 1,90 | 1,85 | 2,00 | 2,00 |
04/03/2025 | 917.051 | -10,80% | 2,12 | 1,90 | 2,12 | 1,90 |
03/03/2025 | 326.443 | -4,48% | 2,18 | 2,12 | 2,22 | 2,13 |
28/02/2025 | 40.799 | 2,29% | 2,23 | 2,18 | 2,23 | 2,23 |
27/02/2025 | 72.291 | -2,24% | 2,23 | 2,18 | 2,23 | 2,18 |
26/02/2025 | 107.674 | -0,67% | 2,23 | 2,19 | 2,27 | 2,23 |
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).