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 >
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
05/11/2024	253.114	1,21%	48,20	48,18	48,78	48,68
04/11/2024	272.822	-0,13%	48,26	48,10	48,40	48,10
01/11/2024	243.876	0,59%	47,90	47,90	48,38	48,16
31/10/2024	416.807	-0,38%	47,80	47,52	47,92	47,88
30/10/2024	325.649	-0,66%	48,04	47,86	48,38	48,06
29/10/2024	204.106	-0,66%	48,94	48,36	49,08	48,38
28/10/2024	252.151	0,83%	48,46	48,30	48,90	48,70
25/10/2024	273.982	-0,29%	48,28	48,24	48,72	48,30
24/10/2024	239.549	0,75%	48,10	48,10	48,60	48,44
23/10/2024	193.691	-0,83%	48,42	48,04	48,72	48,08
22/10/2024	280.125	-0,53%	48,78	48,28	48,86	48,48
21/10/2024	216.111	-1,22%	49,00	48,74	49,26	48,74
18/10/2024	188.894	0,37%	49,04	49,04	49,40	49,34
17/10/2024	218.500	0,45%	48,96	48,94	49,38	49,16
16/10/2024	253.883	-0,33%	48,96	48,86	49,28	48,94
15/10/2024	267.142	-0,33%	49,26	48,98	49,36	49,10
14/10/2024	182.518	0,45%	49,10	48,86	49,26	49,26
11/10/2024	151.404	-0,16%	48,96	48,70	49,08	49,04
10/10/2024	341.770	0,86%	48,80	48,58	49,30	49,12
09/10/2024	274.289	1,93%	47,86	47,82	48,70	48,70
08/10/2024	275.628	-0,91%	47,96	47,12	47,96	47,78
07/10/2024	277.170	0,25%	48,30	48,12	48,58	48,22
04/10/2024	276.646	0,92%	47,62	47,62	48,16	48,10
03/10/2024	249.902	-0,54%	47,78	47,58	48,10	47,66
02/10/2024	294.430	-0,21%	47,98	47,80	48,44	47,92
01/10/2024	262.696	0,21%	48,08	47,66	48,18	48,02
30/09/2024	560.937	-0,46%	48,20	47,68	48,20	47,92
27/09/2024	397.569	0,80%	47,82	47,78	48,30	48,14
26/09/2024	201.696	0,08%	47,88	47,70	47,96	47,76
25/09/2024	241.260	0,46%	47,34	47,30	47,88	47,72
24/09/2024	218.149	0,64%	47,48	47,46	47,84	47,50
23/09/2024	230.168	0,47%	46,98	46,58	47,20	47,20
20/09/2024	660.517	-1,18%	47,54	46,92	47,54	46,98
19/09/2024	342.353	0,30%	47,74	47,52	47,86	47,54
18/09/2024	297.637	-0,42%	47,66	46,88	47,76	47,40