BiG | O banco que entende os seus valores.

Ageas (AGS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/03/2025	357.487	-0,71%	56,05	55,40	56,25	55,75
27/03/2025	264.572	0,00%	55,65	55,65	56,30	56,15
26/03/2025	367.475	-0,97%	56,30	55,65	56,45	56,15
25/03/2025	393.986	1,34%	56,00	56,00	56,70	56,70
24/03/2025	377.446	0,18%	55,90	55,75	56,35	55,95
21/03/2025	2.992.718	1,00%	55,20	54,95	55,85	55,85
20/03/2025	349.824	0,09%	55,20	54,65	55,40	55,30
19/03/2025	402.577	0,09%	54,95	54,95	55,45	55,25
18/03/2025	568.595	0,64%	55,00	54,75	55,20	55,20
17/03/2025	324.895	1,11%	54,25	54,15	55,00	54,85
14/03/2025	374.256	0,09%	54,20	54,05	54,55	54,25
13/03/2025	463.045	0,46%	53,75	53,75	54,55	54,20
12/03/2025	361.955	1,32%	53,45	53,45	54,10	53,95
11/03/2025	880.076	-0,56%	53,80	52,85	53,85	53,25
10/03/2025	448.605	-0,74%	53,95	53,40	54,10	53,55
07/03/2025	461.363	1,13%	53,25	53,00	53,95	53,95
06/03/2025	489.351	0,19%	53,50	53,15	53,65	53,35
05/03/2025	493.444	0,95%	53,00	52,95	53,45	53,25
04/03/2025	340.322	-0,28%	52,65	52,35	52,95	52,75
03/03/2025	319.474	0,48%	52,55	52,40	53,25	52,90
28/02/2025	1.356.067	-1,40%	53,10	52,30	53,20	52,65
27/02/2025	587.555	0,76%	52,90	52,80	53,65	53,40
26/02/2025	610.721	2,71%	51,50	51,45	53,00	53,00
25/02/2025	153.479	0,98%	51,00	51,00	51,95	51,60
24/02/2025	359.638	0,49%	51,00	50,95	51,25	51,25
21/02/2025	388.640	-0,49%	51,15	50,95	51,35	51,00
20/02/2025	445.856	-1,54%	52,05	50,95	52,25	51,25
19/02/2025	625.541	2,66%	51,05	51,05	52,70	52,05
18/02/2025	327.292	0,50%	50,55	50,25	50,80	50,70
17/02/2025	357.016	0,60%	50,00	49,98	50,60	50,45
14/02/2025	477.292	-0,99%	50,60	50,00	50,65	50,15
13/02/2025	368.369	0,10%	50,75	50,45	50,90	50,65
12/02/2025	466.015	-0,30%	50,70	50,55	51,10	50,60
11/02/2025	356.545	0,10%	50,85	50,55	50,90	50,75
10/02/2025	364.509	1,00%	50,30	50,30	50,90	50,70
07/02/2025	378.940	-0,40%	50,55	50,10	50,65	50,20
06/02/2025	544.191	2,02%	49,52	49,52	50,55	50,40
05/02/2025	318.381	0,16%	49,28	49,06	49,40	49,40
04/02/2025	296.978	0,20%	49,26	49,14	49,42	49,32
03/02/2025	430.522	-1,20%	48,90	48,76	49,34	49,22
31/01/2025	610.795	0,44%	49,66	49,48	49,82	49,82
30/01/2025	281.163	0,00%	49,60	49,54	49,84	49,60
29/01/2025	299.332	0,98%	49,26	48,98	49,60	49,60
28/01/2025	353.155	0,08%	48,94	48,76	49,26	49,12
27/01/2025	314.614	0,70%	48,42	48,42	49,34	49,08
24/01/2025	331.179	-0,61%	49,10	48,60	49,18	48,74
23/01/2025	367.186	0,41%	48,96	48,72	49,08	49,04
22/01/2025	341.772	0,08%	48,76	48,64	49,02	48,84
21/01/2025	393.070	0,00%	48,70	48,14	48,80	48,80
20/01/2025	264.291	-0,12%	48,80	48,78	49,06	48,80
17/01/2025	373.251	1,20%	48,38	48,38	48,86	48,86
16/01/2025	353.136	0,75%	48,00	47,76	48,28	48,28
15/01/2025	441.665	2,31%	47,28	47,20	47,96	47,92
14/01/2025	372.395	0,73%	46,70	46,66	47,08	46,84
13/01/2025	367.197	-0,90%	46,70	46,08	46,74	46,50
09/01/2025	226.083	0,76%	47,28	46,92	47,78	46,92
08/01/2025	358.996	-0,25%	47,38	47,02	47,58	47,36
07/01/2025	269.647	0,25%	47,26	46,64	47,56	47,48
06/01/2025	304.483	0,21%	47,48	46,90	47,50	47,36
03/01/2025	203.794	0,13%	47,18	47,02	47,34	47,26
02/01/2025	230.504	0,64%	47,00	46,60	47,20	47,20
31/12/2024	0	1,17%	46,30	46,30	46,90	46,90
30/12/2024	176.781	-0,30%	46,30	46,18	46,52	46,36
27/12/2024	298.448	0,22%	46,36	45,94	46,52	46,50
26/12/2024	0	0,65%	46,10	46,10	46,40	46,40
24/12/2024	0	0,65%	46,10	46,10	46,40	46,10
23/12/2024	211.247	0,17%	46,00	45,80	46,12	46,10
20/12/2024	1.292.675	-0,26%	45,90	45,54	46,20	46,02
19/12/2024	460.498	-0,43%	45,94	45,70	46,18	46,14
18/12/2024	0	-1,03%	46,80	46,10	46,92	46,34
17/12/2024	402.972	-1,10%	47,26	46,70	47,32	46,82
16/12/2024	326.619	-0,96%	47,78	47,30	47,78	47,34
13/12/2024	344.344	1,53%	47,06	47,00	47,80	47,80
12/12/2024	292.354	-0,25%	47,24	46,88	47,32	47,08
11/12/2024	290.282	0,77%	46,88	46,80	47,42	47,20
10/12/2024	356.202	-1,18%	47,30	46,84	47,38	46,84
09/12/2024	307.434	-0,38%	47,64	47,38	47,78	47,40
06/12/2024	303.158	-0,50%	48,00	47,40	48,12	47,58
05/12/2024	269.275	0,38%	47,58	47,44	47,86	47,82
04/12/2024	430.960	3,03%	47,24	46,74	47,82	47,64
03/12/2024	271.092	0,04%	47,80	46,24	47,98	46,24
02/12/2024	355.325	-0,08%	47,56	47,28	47,90	47,72
29/11/2024	348.858	-0,46%	47,80	47,42	47,90	47,76
28/11/2024	163.371	-0,13%	48,00	47,84	48,40	47,98
27/11/2024	275.424	-0,17%	48,00	47,74	48,18	48,04
26/11/2024	233.923	-1,27%	48,50	48,12	48,64	48,12
25/11/2024	494.246	0,16%	48,72	48,66	49,04	48,74
22/11/2024	219.518	0,66%	48,54	48,30	48,76	48,66
21/11/2024	279.473	-0,17%	48,38	48,14	48,52	48,34
20/11/2024	193.276	0,17%	48,46	48,42	48,80	48,42
19/11/2024	199.233	-0,98%	48,82	47,86	48,90	48,34
18/11/2024	193.759	0,45%	48,62	48,52	48,82	48,82
15/11/2024	223.423	0,91%	48,06	47,96	48,66	48,60
14/11/2024	241.541	1,60%	47,56	47,54	48,16	48,16
13/11/2024	400.296	-0,80%	46,98	46,86	47,66	47,40
12/11/2024	396.514	-1,04%	48,08	47,74	48,44	47,78
11/11/2024	253.363	0,50%	48,24	48,24	48,52	48,28
08/11/2024	278.154	-0,91%	48,40	47,90	48,52	48,04
07/11/2024	280.509	0,71%	48,52	48,18	48,94	48,48
06/11/2024	459.417	-1,11%	48,80	48,08	49,34	48,14