BiG | O banco que entende os seus valores.

Ageas (AGS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	346.653	-0,49%	61,90	61,50	62,25	61,55
10/02/2026	276.646	-2,14%	62,85	61,70	62,85	61,85
09/02/2026	173.455	0,32%	63,00	62,45	63,25	63,20
06/02/2026	248.903	1,37%	62,00	62,00	63,05	63,00
05/02/2026	215.566	-0,56%	62,60	61,95	62,70	62,15
04/02/2026	276.782	-0,40%	62,75	62,35	62,95	62,50
03/02/2026	529.626	2,79%	61,60	61,40	62,75	62,75
02/02/2026	336.967	1,84%	60,15	59,95	61,20	61,05
30/01/2026	447.011	0,59%	59,80	59,60	59,95	59,95
29/01/2026	213.032	0,08%	59,85	59,45	60,15	59,60
28/01/2026	234.146	2,06%	58,60	58,40	59,55	59,55
27/01/2026	313.650	0,69%	58,40	58,075	58,65	58,35
26/01/2026	245.145	0,35%	58,00	57,80	58,25	57,95
23/01/2026	356.508	-2,12%	59,05	57,70	59,10	57,75
22/01/2026	237.754	0,34%	59,45	58,90	59,65	59,00
21/01/2026	238.009	-1,67%	59,50	58,80	59,90	58,80
20/01/2026	370.283	-2,84%	61,20	59,80	61,20	59,80
19/01/2026	375.779	2,84%	60,00	59,85	62,00	61,55
16/01/2026	218.037	0,17%	59,75	59,55	60,00	59,85
15/01/2026	212.868	0,59%	59,60	59,25	59,95	59,75
14/01/2026	389.463	0,51%	59,00	58,55	59,50	59,40
13/01/2026	299.484	-0,84%	59,45	59,10	59,65	59,10
12/01/2026	249.416	0,59%	59,20	58,70	59,65	59,60
09/01/2026	265.404	-1,00%	60,20	59,00	60,35	59,25
08/01/2026	224.762	1,01%	59,40	59,35	59,85	59,85
07/01/2026	361.654	-1,82%	60,55	58,85	60,55	59,25
06/01/2026	263.198	-0,98%	61,40	60,35	61,55	60,35
05/01/2026	276.266	0,16%	61,35	60,10	61,35	60,95
02/01/2026	362.104	1,76%	60,00	60,00	61,50	60,85
31/12/2025	155.055	-0,25%	60,00	59,80	60,20	59,80
30/12/2025	259.936	0,59%	59,65	59,55	60,15	59,95
29/12/2025	288.369	-0,33%	59,80	59,50	59,95	59,60
23/12/2025	218.016	-0,08%	59,90	59,80	60,20	59,90
22/12/2025	286.950	1,87%	59,25	59,10	59,95	59,95
19/12/2025	1.297.399	-0,51%	59,25	58,85	59,60	58,85
18/12/2025	319.617	0,17%	59,00	58,65	59,15	59,15
17/12/2025	349.325	1,37%	58,50	58,20	59,30	59,05
16/12/2025	246.079	-0,34%	58,50	58,15	58,85	58,25
15/12/2025	250.152	1,56%	57,85	57,75	58,55	58,45
12/12/2025	207.066	0,26%	57,50	57,50	58,20	57,55
11/12/2025	245.517	0,61%	57,05	56,90	57,45	57,40
10/12/2025	392.359	-2,65%	58,40	57,05	58,40	57,05
09/12/2025	589.491	2,36%	57,60	57,55	58,95	58,60
08/12/2025	390.450	0,62%	56,70	56,45	58,60	57,25
05/12/2025	264.797	0,71%	56,50	56,30	57,15	56,90
04/12/2025	292.479	0,27%	56,40	55,85	56,55	56,50
03/12/2025	379.702	-0,79%	56,90	56,20	57,00	56,35
02/12/2025	313.920	-0,68%	58,75	56,80	58,85	56,80
01/12/2025	270.783	-0,34%	58,90	58,60	59,00	58,70
28/11/2025	263.129	-0,34%	59,05	58,75	59,10	58,90
27/11/2025	155.569	-0,76%	59,70	58,75	59,90	59,10
26/11/2025	321.850	1,88%	58,50	58,30	59,80	59,55
25/11/2025	315.681	0,86%	57,90	57,85	58,75	58,45
24/11/2025	521.176	-0,43%	58,40	57,80	58,45	57,95
21/11/2025	367.250	0,09%	57,80	57,65	58,40	58,20
20/11/2025	216.622	0,78%	58,20	57,95	58,55	58,15
19/11/2025	231.382	0,17%	57,50	57,35	58,10	57,70
18/11/2025	279.565	-1,03%	57,70	57,20	57,75	57,60
17/11/2025	198.542	-0,34%	58,35	58,10	58,60	58,20
14/11/2025	186.152	-0,26%	58,45	57,90	58,55	58,40
13/11/2025	164.727	0,43%	58,50	58,40	58,85	58,55
12/11/2025	307.981	0,52%	58,10	58,05	58,75	58,30
11/11/2025	218.075	0,96%	57,45	57,25	58,00	58,00
10/11/2025	267.667	0,97%	57,20	56,95	57,45	57,45
07/11/2025	281.038	-1,22%	57,45	56,80	57,65	56,90
06/11/2025	276.307	-0,26%	57,75	57,40	57,75	57,60
05/11/2025	273.188	-0,26%	57,70	57,40	57,80	57,75
04/11/2025	200.156	-0,43%	57,70	57,20	58,00	57,90
03/11/2025	242.247	1,31%	57,30	57,25	58,20	58,15
31/10/2025	213.303	-0,95%	57,90	57,10	57,90	57,40
30/10/2025	230.555	0,17%	57,90	57,40	58,10	57,95
29/10/2025	188.793	-0,60%	57,90	57,85	58,30	57,85
28/10/2025	190.085	0,35%	57,80	57,65	58,40	58,20
27/10/2025	252.204	1,05%	57,55	57,35	58,15	58,00
24/10/2025	209.278	0,26%	57,30	56,85	57,45	57,40
23/10/2025	173.430	0,09%	57,10	56,75	57,45	57,25
22/10/2025	209.010	-0,35%	57,50	56,75	57,55	57,20
21/10/2025	179.712	0,26%	57,50	57,20	57,50	57,40
20/10/2025	232.062	0,18%	57,30	56,75	57,45	57,25
17/10/2025	307.820	-1,38%	57,30	56,65	57,40	57,15
16/10/2025	269.258	-0,69%	58,20	57,45	58,35	57,95
15/10/2025	219.208	-0,60%	59,00	58,30	59,05	58,35
14/10/2025	231.184	0,69%	58,15	57,90	58,80	58,70
13/10/2025	154.513	0,26%	58,25	58,10	58,35	58,30
10/10/2025	227.311	0,00%	58,25	58,15	58,65	58,15
09/10/2025	163.819	-0,43%	58,25	58,10	58,60	58,15
08/10/2025	260.390	1,04%	57,80	57,60	58,40	58,40
07/10/2025	198.463	0,00%	58,00	57,50	58,00	57,80
06/10/2025	229.139	-0,35%	58,00	57,15	58,00	57,80
03/10/2025	186.799	-0,69%	58,50	57,65	58,55	58,00
02/10/2025	218.100	-0,85%	58,90	58,10	59,10	58,40
01/10/2025	261.217	0,00%	58,80	58,45	58,95	58,90
30/09/2025	246.656	0,94%	58,35	58,10	58,90	58,90
29/09/2025	211.581	0,09%	58,50	58,05	58,55	58,35
26/09/2025	181.044	1,22%	57,85	57,85	58,45	58,30
25/09/2025	220.057	-0,17%	57,60	57,45	57,80	57,60
24/09/2025	195.605	-0,94%	58,20	57,70	58,30	57,70
23/09/2025	235.471	-0,26%	58,50	58,25	58,70	58,25
22/09/2025	199.613	0,09%	58,20	58,00	58,50	58,40
19/09/2025	867.110	0,86%	58,20	57,95	58,45	58,35