BiG | O banco que entende os seus valores.

Euronav NV (EURN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
20/04/2026	317.129	1,91%	13,13	12,86	13,38	13,34
17/04/2026	461.480	1,32%	13,30	12,99	13,35	13,09
16/04/2026	435.145	-1,45%	13,05	12,84	13,085	12,92
15/04/2026	602.333	1,47%	13,40	13,01	13,45	13,11
14/04/2026	544.207	2,05%	13,00	12,87	13,175	12,92
13/04/2026	309.434	1,61%	12,52	12,48	12,79	12,66
10/04/2026	295.791	-2,27%	12,61	12,295	12,79	12,46
09/04/2026	401.059	-2,15%	13,00	12,705	13,03	12,75
08/04/2026	401.464	3,41%	12,62	12,40	13,04	13,03
07/04/2026	426.427	-3,60%	13,10	12,53	13,17	12,60
06/04/2026	282.211	1,32%	12,89	12,76	13,08	13,07
02/04/2026	496.264	2,95%	12,38	12,29	13,09	12,90
01/04/2026	372.560	-0,95%	12,65	12,52	12,755	12,53
31/03/2026	869.332	1,77%	12,43	12,43	12,725	12,65
30/03/2026	360.411	-1,58%	12,75	12,385	12,84	12,43
27/03/2026	240.010	-0,47%	12,60	12,56	12,85	12,63
26/03/2026	390.545	-0,24%	12,66	12,625	12,99	12,69
25/03/2026	331.327	-0,31%	12,78	12,555	12,84	12,72
24/03/2026	443.393	2,82%	12,49	12,46	12,78	12,76
23/03/2026	515.058	1,55%	12,19	12,19	12,64	12,41
20/03/2026	433.975	-4,83%	12,65	12,185	12,655	12,22
19/03/2026	432.682	0,47%	12,52	12,44	12,91	12,84
18/03/2026	562.403	3,40%	12,60	12,56	13,04	12,78
17/03/2026	469.075	-0,56%	12,55	12,30	12,61	12,36
16/03/2026	625.496	4,37%	12,13	12,12	12,43	12,43
13/03/2026	350.856	-2,22%	12,05	11,865	12,11	11,91
12/03/2026	980.446	-5,43%	12,77	12,15	12,77	12,18
11/03/2026	517.261	-2,57%	13,07	12,75	13,07	12,88
10/03/2026	462.475	-0,08%	13,39	13,175	13,56	13,22
09/03/2026	614.857	1,22%	13,04	12,99	13,38	13,23
06/03/2026	626.334	-3,76%	12,96	12,82	13,22	13,07
05/03/2026	591.170	-3,82%	13,98	13,365	13,98	13,58
04/03/2026	737.611	-1,33%	14,00	13,82	14,175	14,12
03/03/2026	1.137.983	-2,79%	14,36	14,08	14,515	14,31
02/03/2026	919.107	-0,61%	14,70	14,23	14,76	14,72
27/02/2026	859.308	3,57%	14,41	14,33	14,925	14,81
26/02/2026	1.508.973	-0,42%	14,15	13,835	14,315	14,30
25/02/2026	695.302	-1,37%	14,49	14,165	14,57	14,36
24/02/2026	773.941	2,75%	14,21	14,14	14,575	14,56
23/02/2026	385.654	1,36%	13,94	13,89	14,17	14,17
20/02/2026	926.216	2,34%	13,77	13,77	14,05	13,98
19/02/2026	610.654	1,56%	13,51	13,47	13,72	13,66
18/02/2026	731.393	1,74%	13,59	13,405	13,73	13,45
17/02/2026	712.503	2,88%	12,88	12,735	13,22	13,22
13/02/2026	595.313	2,47%	12,56	12,56	12,885	12,85
12/02/2026	1.283.437	-3,24%	13,05	12,42	13,06	12,54
11/02/2026	530.949	2,21%	12,96	12,88	13,21	12,96
10/02/2026	352.956	0,24%	12,69	12,55	12,75	12,68
09/02/2026	496.812	1,44%	12,58	12,51	12,72	12,65
06/02/2026	361.773	3,40%	12,09	12,09	12,49	12,47
05/02/2026	631.106	-1,39%	12,11	12,025	12,35	12,06
04/02/2026	832.766	-4,15%	12,51	12,145	12,55	12,23
03/02/2026	1.085.784	-1,69%	12,85	12,535	12,89	12,76
02/02/2026	821.570	-0,46%	12,60	12,45	13,04	12,98
30/01/2026	1.084.630	0,93%	12,90	12,76	13,15	13,04
29/01/2026	837.960	1,49%	12,90	12,615	13,01	12,92
28/01/2026	708.010	4,52%	12,37	12,36	12,80	12,73
27/01/2026	842.365	4,10%	12,20	12,115	12,44	12,18
26/01/2026	649.344	1,56%	11,84	11,685	11,94	11,70
23/01/2026	534.579	1,41%	11,56	11,465	11,715	11,52
22/01/2026	788.743	-3,24%	11,58	11,31	11,66	11,36
21/01/2026	646.223	3,07%	11,64	11,525	11,76	11,74
20/01/2026	407.865	-0,70%	11,37	11,29	11,49	11,39
16/01/2026	520.362	-0,43%	11,57	11,455	11,74	11,47
15/01/2026	727.785	-1,03%	11,40	11,16	11,55	11,52
14/01/2026	694.177	-0,09%	11,69	11,565	11,85	11,64
13/01/2026	665.390	4,58%	11,31	11,30	11,68	11,65
12/01/2026	915.075	-2,28%	11,09	10,86	11,175	11,14
09/01/2026	915.181	1,06%	11,37	11,15	11,41	11,40
08/01/2026	2.024.560	6,62%	11,00	10,935	11,355	11,28
07/01/2026	1.039.061	7,96%	10,03	10,02	10,625	10,58
06/01/2026	880.140	2,08%	9,73	9,73	10,125	9,80
05/01/2026	687.770	1,48%	9,62	9,56	9,75	9,60
20/11/2025	938.684	-1,57%	10,30	10,04	10,485	10,04
19/11/2025	1.049.062	2,82%	9,98	9,96	10,34	10,20
18/11/2025	1.139.259	1,74%	9,60	9,565	9,94	9,92
17/11/2025	550.763	-0,61%	9,82	9,72	10,045	9,75
14/11/2025	792.941	-1,51%	9,66	9,52	9,81	9,81
13/11/2025	1.159.491	3,32%	9,70	9,70	10,26	9,96
12/11/2025	468.564	0,52%	9,59	9,50	9,64	9,64
11/11/2025	539.102	-1,13%	9,72	9,59	9,77	9,59
10/11/2025	871.365	2,21%	9,48	9,45	9,73	9,70
07/11/2025	649.930	2,59%	9,32	9,265	9,49	9,49
06/11/2025	433.440	1,65%	9,16	9,14	9,31	9,25
05/11/2025	599.268	0,11%	9,16	9,055	9,22	9,10
04/11/2025	497.538	-3,09%	9,24	9,09	9,24	9,09
03/11/2025	531.637	-3,30%	9,53	9,325	9,55	9,38
31/10/2025	660.612	3,30%	9,40	9,32	9,715	9,70
30/10/2025	475.246	0,00%	9,33	9,30	9,47	9,39
29/10/2025	786.163	3,07%	9,24	9,20	9,475	9,39
28/10/2025	824.501	-0,65%	9,11	9,04	9,18	9,11
27/10/2025	768.744	-1,71%	9,24	9,13	9,31	9,17
24/10/2025	612.243	-3,22%	9,60	9,32	9,61	9,33
23/10/2025	716.402	1,47%	9,62	9,495	9,71	9,64
22/10/2025	638.124	1,93%	9,24	9,19	9,505	9,50
21/10/2025	570.086	-3,82%	9,62	9,28	9,62	9,32
20/10/2025	371.805	0,62%	9,61	9,565	9,76	9,69
17/10/2025	315.887	0,00%	9,50	9,41	9,65	9,63
16/10/2025	559.805	2,12%	9,49	9,49	9,80	9,63
15/10/2025	485.954	1,95%	9,28	9,28	9,48	9,43