BiG | O banco que entende os seus valores.

Signet Jewelers Ltd (SIG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/04/2026	382.083	3,89%	91,04	91,04	96,00	94,58
16/04/2026	263.621	-1,92%	92,31	90,20	92,8599	91,04
15/04/2026	240.435	-0,74%	92,84	91,75	93,99	92,69
14/04/2026	312.620	0,51%	93,06	92,572	94,43	93,38
13/04/2026	210.940	-0,76%	92,8057	91,36	93,71	92,92
10/04/2026	313.889	0,61%	93,06	91,76	94,49	93,63
09/04/2026	266.863	2,96%	90,99	88,71	93,94	93,06
08/04/2026	329.721	3,12%	90,6945	89,126	93,44	90,46
07/04/2026	301.005	-0,81%	87,00	86,61	88,90	87,72
06/04/2026	332.091	4,23%	85,13	84,11	88,64	88,44
02/04/2026	410.553	-3,01%	86,00	83,08	87,47	84,85
01/04/2026	358.188	3,36%	84,64	83,34	87,62	87,48
31/03/2026	452.143	4,67%	81,79	81,79	86,075	84,64
30/03/2026	485.784	-3,75%	84,59	80,50	85,70	81,05
27/03/2026	386.929	-4,45%	87,21	83,41	87,21	84,04
26/03/2026	319.986	-2,16%	88,96	86,66	90,85	87,92
25/03/2026	229.809	1,31%	90,01	87,85	90,924	89,86
24/03/2026	372.741	-1,21%	89,46	86,605	89,46	88,67
23/03/2026	491.566	0,72%	92,00	89,58	92,88	89,75
20/03/2026	788.847	-0,34%	89,00	86,0101	90,24	89,05
19/03/2026	1.759.507	13,70%	81,01	81,01	92,825	89,56
18/03/2026	892.944	-7,26%	84,95	78,73	85,545	78,77
17/03/2026	404.926	1,36%	84,93	83,46	87,03	84,96
16/03/2026	507.444	1,96%	82,21	82,21	85,03	83,82
13/03/2026	480.927	-1,43%	83,82	82,1901	85,30	82,21
12/03/2026	473.864	-2,43%	84,95	82,92	85,61	83,40
11/03/2026	673.189	-5,87%	90,67	85,44	90,90	85,48
10/03/2026	400.650	-0,87%	91,00	90,425	94,495	90,81
09/03/2026	646.013	1,05%	90,31	85,75	91,82	91,61
06/03/2026	585.225	-3,13%	91,05	88,70	91,87	90,77
05/03/2026	392.700	-2,07%	94,00	93,28	96,835	93,72
04/03/2026	301.601	-1,47%	97,99	94,37	98,82	95,70
03/03/2026	486.153	0,98%	96,19	90,35	97,28	97,13
02/03/2026	451.641	0,00%	96,19	90,88	96,95	96,19
27/02/2026	449.254	-4,00%	99,05	93,26	99,05	96,19
26/02/2026	337.532	1,96%	95,7756	95,7756	100,50	100,20
25/02/2026	227.631	1,28%	97,04	95,1201	98,45	98,27
24/02/2026	295.394	2,69%	94,49	93,84	97,88	97,03
23/02/2026	456.022	-3,50%	98,48	91,53	98,48	94,49
20/02/2026	469.527	3,00%	94,405	94,10	99,78	97,92
19/02/2026	233.478	-0,19%	94,08	93,09	95,62	95,07
18/02/2026	435.098	0,04%	94,83	94,65	97,13	95,25
17/02/2026	373.359	6,13%	91,115	90,97	95,73	95,61
13/02/2026	296.723	0,83%	89,4604	87,90	90,59	90,09
12/02/2026	435.849	-3,25%	92,10	87,915	94,35	89,35
11/02/2026	269.479	0,76%	92,04	91,84	93,76	92,35
10/02/2026	490.761	-5,58%	97,99	90,73	97,99	91,58
09/02/2026	287.770	0,60%	98,94	94,97	98,94	96,99
06/02/2026	346.492	5,01%	92,84	92,245	97,15	96,41
05/02/2026	339.367	-2,24%	92,51	90,64	93,92	92,37
04/02/2026	405.978	4,13%	91,27	90,905	95,60	94,49
03/02/2026	666.071	-3,73%	95,00	89,99	95,25	91,23
02/02/2026	638.233	2,70%	79,70	79,70	95,52	94,76
30/01/2026	309.998	0,68%	91,65	90,73	93,25	92,27
29/01/2026	271.054	-0,07%	92,00	90,87	93,50	91,65
28/01/2026	457.059	1,27%	92,88	89,96	92,88	91,71
27/01/2026	407.756	0,58%	90,48	88,08	91,145	90,56
26/01/2026	332.580	0,33%	89,2927	87,48	90,60	90,04
23/01/2026	342.149	-2,52%	92,80	88,93	93,09	89,79
22/01/2026	459.296	-1,67%	94,28	91,862	95,79	92,11
21/01/2026	668.965	0,60%	95,04	92,92	96,89	94,00
20/01/2026	314.119	-1,81%	95,16	92,17	95,735	93,44
16/01/2026	425.417	1,73%	94,75	93,55	96,72	95,16
15/01/2026	466.698	4,68%	89,9999	88,105	94,475	93,54
14/01/2026	301.459	1,08%	88,41	87,29	90,49	89,36
13/01/2026	191.202	2,65%	86,13	86,0588	88,52	88,41
12/01/2026	317.802	2,07%	83,645	82,885	87,14	86,13
09/01/2026	752.653	-6,30%	89,38	83,13	89,81	84,38
08/01/2026	419.137	-1,09%	91,04	88,645	93,01	90,05
07/01/2026	403.343	-1,81%	92,72	90,60	93,84	91,04
06/01/2026	448.956	3,49%	90,63	88,18	93,77	92,72
05/01/2026	409.938	4,04%	85,02	85,02	90,99	89,59
02/01/2026	433.564	3,90%	83,80	83,55	86,51	86,11
31/12/2025	174.419	-0,19%	83,00	82,115	83,70	82,88
30/12/2025	268.610	-1,79%	84,325	81,56	84,71	83,00
29/12/2025	237.938	-0,78%	84,55	84,285	85,575	84,55
26/12/2025	366.361	-2,07%	87,45	84,16	87,58	85,21
24/12/2025	351.838	1,06%	85,01	84,89	87,45	87,01
23/12/2025	498.134	1,07%	84,24	84,16	87,52	85,82
22/12/2025	632.285	1,90%	83,98	82,8701	84,915	84,91
19/12/2025	343.805	0,39%	82,98	81,35	83,99	83,33
18/12/2025	599.848	-0,26%	83,355	82,28	84,45	83,01
17/12/2025	363.148	0,06%	83,65	82,16	84,38	83,23
16/12/2025	440.502	-3,89%	86,50	82,85	87,42	83,18
15/12/2025	305.568	-1,23%	87,70	85,64	88,77	86,55
12/12/2025	369.618	-4,11%	91,40	87,26	91,40	87,63
11/12/2025	500.503	-1,20%	92,63	89,6515	92,68	91,39
10/12/2025	582.156	6,17%	89,21	88,22	92,80	92,63
09/12/2025	411.677	-0,07%	86,88	85,34	88,80	87,25
08/12/2025	669.219	5,21%	83,00	83,00	89,24	87,31
05/12/2025	626.788	-2,38%	85,44	82,53	86,1292	83,00
04/12/2025	600.159	-4,49%	89,04	84,89	89,755	85,02
03/12/2025	636.788	-0,19%	89,90	87,74	91,47	89,02
02/12/2025	1.238.757	-6,80%	92,15	87,72	94,54	89,19
01/12/2025	1.439.560	-4,50%	99,93	94,455	101,09	95,70
28/11/2025	251.820	-3,08%	104,94	99,42	104,94	100,16
26/11/2025	422.258	3,55%	100,04	100,04	104,56	103,47
25/11/2025	367.424	6,20%	94,60	94,07	100,70	99,92
24/11/2025	246.581	-0,76%	94,84	93,39	95,52	94,09
21/11/2025	455.019	3,45%	91,60	90,7512	96,63	94,81