BiG | O banco que entende os seus valores.

IPG Photonics Corporation (IPGP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	150.874	0,08%	65,65	64,1655	66,0388	65,40
14/05/2025	131.556	-0,37%	65,05	64,635	66,04	65,35
13/05/2025	124.169	1,20%	64,10	63,4108	66,00	65,59
12/05/2025	196.216	7,75%	61,9747	61,9747	65,085	64,81
09/05/2025	266.576	2,42%	58,92	58,085	60,835	60,15
08/05/2025	288.616	1,47%	54,74	54,74	60,18	58,73
07/05/2025	492.879	5,41%	56,65	51,86	58,23	57,88
06/05/2025	641.657	-13,02%	60,01	51,86	64,205	54,91
05/05/2025	328.107	-1,05%	62,60	62,33	64,205	63,13
02/05/2025	144.878	3,24%	60,60	60,525	64,57	63,80
01/05/2025	223.056	3,19%	57,77	57,245	62,275	61,80
30/04/2025	172.213	1,18%	58,21	57,19	60,12	59,89
29/04/2025	193.796	0,58%	58,07	57,885	60,385	59,19
28/04/2025	248.489	1,20%	58,15	57,885	60,385	58,85
25/04/2025	147.413	0,36%	55,84	55,84	58,415	58,15
24/04/2025	137.189	5,17%	56,58	54,9215	58,67	57,94
23/04/2025	151.707	2,91%	53,00	52,45	58,67	55,09
22/04/2025	233.576	2,98%	52,35	51,11	53,86	53,53
21/04/2025	229.857	-2,48%	52,30	51,11	53,585	51,98
17/04/2025	241.672	2,84%	52,34	50,12	53,35	53,30
16/04/2025	254.666	-2,94%	54,24	50,12	55,10	51,83
15/04/2025	220.303	-2,02%	54,24	52,8462	55,10	53,40
14/04/2025	214.792	1,36%	55,43	53,95	56,32	54,50
11/04/2025	243.500	1,68%	52,41	52,025	54,23	53,77
10/04/2025	237.071	-7,99%	55,35	51,465	55,35	52,88
09/04/2025	298.885	15,72%	49,31	48,59	58,69	57,47
08/04/2025	206.405	-4,59%	54,26	48,9853	54,26	49,68
07/04/2025	422.628	-0,15%	50,05	48,88	55,1775	52,04
04/04/2025	324.352	-5,39%	52,15	49,55	52,76	52,12
03/04/2025	161.544	-13,22%	60,00	54,95	60,44	55,09
02/04/2025	139.822	0,59%	62,04	62,04	63,77	63,48
01/04/2025	237.935	-0,05%	63,14	62,27	64,71	63,11
31/03/2025	207.902	-3,06%	65,05	62,555	64,355	63,14
28/03/2025	263.701	-0,85%	65,05	64,04	65,75	65,13
27/03/2025	154.378	-1,50%	65,72	64,07	66,25	65,69
26/03/2025	388.080	0,30%	66,45	64,995	67,13	66,61
25/03/2025	288.381	-1,79%	67,20	66,06	68,015	66,41
24/03/2025	305.879	5,56%	63,98	65,23	68,105	67,62
21/03/2025	219.785	-1,97%	63,98	63,81	66,85	64,06
20/03/2025	242.769	-1,37%	65,91	65,0001	66,85	65,35
19/03/2025	266.207	0,24%	63,37	64,05	67,11	66,26
18/03/2025	224.812	4,39%	63,37	62,6901	66,345	66,10
17/03/2025	216.926	1,72%	61,68	61,58	64,00	63,32
14/03/2025	188.271	4,60%	60,47	59,79	62,32	62,25
13/03/2025	238.372	-0,37%	59,70	58,74	60,94	59,51
12/03/2025	281.617	1,62%	59,52	58,57	60,16	59,73
11/03/2025	382.679	-4,44%	61,95	57,51	61,95	58,78
10/03/2025	282.432	-2,38%	61,32	60,92	63,32	61,51
07/03/2025	746.712	0,74%	62,55	61,835	65,46	63,04
06/03/2025	726.623	-1,33%	62,38	62,06	64,07	62,58
05/03/2025	451.096	5,05%	57,53	59,755	63,476	63,42
04/03/2025	781.047	3,60%	57,53	57,3919	62,88	60,37
03/03/2025	512.503	0,14%	59,25	57,42	58,66	58,27
28/02/2025	335.537	0,57%	59,25	56,75	58,445	58,19
27/02/2025	249.319	-2,89%	59,25	57,81	59,50	57,86
26/02/2025	216.326	-1,42%	60,71	59,47	60,795	59,58
25/02/2025	185.943	-3,90%	64,70	60,02	62,96	60,44
24/02/2025	168.040	-0,44%	64,70	62,62	63,66	62,89
21/02/2025	107.576	-2,21%	64,70	62,425	64,70	63,17
20/02/2025	122.544	-0,36%	63,32	63,96	65,45	64,60
19/02/2025	177.595	1,33%	63,32	62,78	65,875	64,83
18/02/2025	170.998	0,71%	63,24	63,24	64,245	63,98
17/02/2025	0	1,03%	63,86	62,66	63,62	63,53
14/02/2025	210.083	1,03%	63,86	62,66	63,62	63,53
13/02/2025	220.313	-0,14%	63,86	61,385	64,43	62,88
12/02/2025	277.876	-1,18%	61,85	60,72	63,385	62,97
11/02/2025	512.437	-5,46%	69,51	61,635	72,07	63,72
10/02/2025	393.976	-2,19%	69,51	67,17	70,4825	67,40
07/02/2025	158.727	-2,70%	71,09	68,195	72,23	68,91
06/02/2025	135.158	-1,26%	69,89	70,00	71,85	70,82
05/02/2025	88.213	1,11%	69,89	70,77	71,85	71,72
04/02/2025	99.120	1,08%	69,89	69,71	71,13	70,93
03/02/2025	113.082	-4,31%	73,17	69,22	71,84	70,17
31/01/2025	133.703	-0,27%	73,17	72,97	74,99	73,33
30/01/2025	134.613	2,07%	73,17	72,06	73,87	73,53
29/01/2025	88.255	1,21%	71,55	71,00	72,21	72,04
28/01/2025	110.511	0,79%	70,54	68,73	71,195	71,18
27/01/2025	175.137	-4,65%	72,89	69,83	73,27	70,62
24/01/2025	119.644	-3,91%	74,19	73,68	77,12	74,06
23/01/2025	119.412	-0,94%	74,19	75,59	77,08	77,07
22/01/2025	111.598	1,17%	74,19	77,00	78,32	77,80
21/01/2025	118.398	3,36%	74,19	74,45	77,16	76,90
20/01/2025	0	2,20%	74,19	73,21	74,78	74,40
17/01/2025	139.890	2,20%	74,19	73,21	74,78	74,40
16/01/2025	153.461	-0,91%	76,76	72,73	74,105	72,80
15/01/2025	120.328	0,81%	76,76	72,675	75,10	73,47
14/01/2025	114.939	0,79%	76,76	72,21	73,45	72,88
13/01/2025	124.432	0,15%	76,76	71,105	72,68	72,31
10/01/2025	104.440	-2,34%	76,76	71,41	72,52	72,20
09/01/2025	80.186	-1,18%	76,76	72,58	74,31	73,93
08/01/2025	79.483	-1,18%	76,76	72,58	74,28	73,93
07/01/2025	184.284	-1,58%	76,76	74,16	76,895	74,81
06/01/2025	489.575	4,47%	73,16	73,16	77,06	76,01
03/01/2025	231.479	0,12%	72,67	71,95	73,0925	72,76
02/01/2025	103.215	-0,07%	72,67	72,15	74,135	72,67
31/12/2024	0	0,65%	72,67	71,5615	73,215	72,72
30/12/2024	166.341	-1,59%	76,22	71,0937	72,925	72,72
27/12/2024	127.358	-3,91%	76,22	73,06	76,35	73,42
26/12/2024	303.807	0,11%	74,89	74,92	76,91	76,41
24/12/2024	0	1,99%	74,89	74,01	76,47	76,33