BiG | O banco que entende os seus valores.

Signet Jewelers Ltd (SIG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
02/07/2025	479.904	-0,02%	79,70	79,00	84,80	83,96
01/07/2025	635.919	5,49%	79,55	79,00	84,80	83,92
30/06/2025	538.136	-3,41%	83,24	79,1112	83,24	79,55
27/06/2025	587.617	0,72%	80,025	79,52	83,14	82,36
26/06/2025	451.051	2,79%	79,20	78,57	82,30	81,80
25/06/2025	539.778	1,32%	80,58	78,25	80,50	79,58
24/06/2025	713.709	-1,53%	80,385	77,84	83,74	78,54
23/06/2025	607.215	-2,30%	78,96	77,86	81,015	79,76
20/06/2025	352.568	0,33%	82,88	80,265	82,88	81,64
18/06/2025	510.231	1,18%	81,91	80,225	82,08	81,43
17/06/2025	533.932	-2,73%	78,675	77,81	82,795	80,48
16/06/2025	600.285	8,17%	77,80	77,80	82,795	82,74
13/06/2025	359.148	-3,19%	78,455	75,88	79,54	76,49
12/06/2025	271.681	-0,23%	80,805	78,25	81,52	79,01
11/06/2025	494.775	-0,94%	79,85	77,54	81,52	79,19
10/06/2025	579.754	0,29%	78,65	77,70	81,28	79,94
09/06/2025	832.739	2,61%	78,60	77,70	81,025	79,71
06/06/2025	857.276	3,85%	73,895	73,44	78,30	77,68
05/06/2025	609.301	0,54%	74,80	73,165	75,00	74,80
04/06/2025	850.511	-0,97%	77,94	72,155	78,09	74,40
03/06/2025	1.974.217	12,45%	66,56	65,20	79,35	75,13
02/06/2025	1.206.735	0,36%	66,56	65,20	67,148	66,81
30/05/2025	525.824	-0,44%	67,83	65,44	67,975	66,57
29/05/2025	474.334	0,17%	66,80	66,125	68,08	66,89
28/05/2025	450.020	0,62%	66,78	64,00	67,415	66,78
27/05/2025	562.335	5,23%	64,01	64,00	66,83	66,37
23/05/2025	290.764	-1,79%	63,23	61,95	65,07	63,07
22/05/2025	599.563	1,94%	63,00	62,51	65,06	64,22
21/05/2025	405.699	-2,28%	63,09	62,51	65,27	63,00
20/05/2025	520.298	3,00%	64,67	61,927	65,27	64,47
19/05/2025	760.717	-5,48%	64,76	61,927	65,005	62,59
16/05/2025	312.762	-1,21%	65,625	64,79	67,49	66,22
15/05/2025	540.790	0,54%	67,74	65,1201	68,185	67,03
14/05/2025	347.031	-1,81%	69,56	66,63	70,0775	66,67
13/05/2025	378.998	-2,75%	68,00	67,32	71,64	67,90
12/05/2025	642.090	8,47%	67,02	67,02	71,64	69,82
09/05/2025	301.091	-0,59%	63,65	63,29	65,60	64,37
08/05/2025	356.323	3,63%	62,33	61,50	65,59	64,75
07/05/2025	311.827	2,85%	60,55	59,895	62,74	62,48
06/05/2025	323.619	-0,30%	61,12	59,895	62,88	60,75
05/05/2025	422.685	-0,51%	61,50	60,90	62,88	60,93
02/05/2025	314.881	2,36%	60,15	59,35	61,82	61,24
01/05/2025	353.607	0,89%	57,95	56,52	60,715	59,83
30/04/2025	448.122	-1,33%	59,14	56,52	60,26	59,30
29/04/2025	485.159	1,90%	59,16	58,25	60,26	60,15
28/04/2025	328.286	-0,03%	58,94	58,38	60,12	59,03
25/04/2025	323.509	0,61%	56,67	56,2001	59,51	59,05
24/04/2025	461.323	4,31%	59,16	56,2001	60,99	58,69
23/04/2025	774.974	0,68%	53,52	53,18	60,99	56,57
22/04/2025	626.589	7,21%	54,62	52,1422	56,495	56,19
21/04/2025	505.524	-5,36%	54,95	52,1422	54,95	52,41
17/04/2025	636.208	0,86%	55,53	54,27	56,23	55,38
16/04/2025	556.629	-0,85%	57,81	54,33	58,40	54,91
15/04/2025	423.464	-3,75%	57,81	55,305	58,40	55,38
14/04/2025	499.517	-1,30%	59,90	56,51	58,99	57,54
11/04/2025	504.008	0,90%	57,505	56,08	58,30	58,30
10/04/2025	651.781	-2,17%	58,05	55,205	58,14	57,78
09/04/2025	1.123.950	16,36%	50,95	50,35	61,14	59,06
08/04/2025	797.914	-7,33%	53,96	50,05	55,76	50,77
07/04/2025	869.852	-0,46%	52,67	51,59	58,17	54,64
04/04/2025	1.273.041	0,31%	56,52	49,995	55,57	54,89
03/04/2025	877.144	-9,61%	56,52	52,63	56,60	54,72
02/04/2025	349.140	1,78%	59,18	58,21	61,09	60,53
01/04/2025	728.428	2,43%	59,265	58,21	60,505	59,47
31/03/2025	602.394	-1,31%	59,65	56,11	58,65	58,06
28/03/2025	694.040	-2,63%	59,88	58,58	60,29	58,83
27/03/2025	524.540	-0,15%	59,89	59,52	61,80	60,42
26/03/2025	466.593	0,45%	60,10	59,10	60,7653	60,53
25/03/2025	675.861	-1,65%	60,88	59,32	61,4588	60,26
24/03/2025	771.814	5,53%	55,55	58,9525	61,45	61,27
21/03/2025	1.188.796	3,13%	56,70	55,445	59,42	58,06
20/03/2025	1.083.856	-0,62%	58,525	56,23	59,25	56,30
19/03/2025	2.498.930	17,35%	58,525	56,00	60,2303	56,65
18/03/2025	957.449	0,15%	48,57	47,63	49,22	48,30
17/03/2025	575.855	0,83%	48,04	47,73	49,19	48,35
14/03/2025	473.033	3,27%	47,07	46,62	48,29	47,95
13/03/2025	553.583	-4,13%	48,02	45,55	48,85	46,42
12/03/2025	453.662	2,46%	47,84	47,08	48,68	48,42
11/03/2025	616.092	-1,89%	48,26	46,16	47,885	47,26
10/03/2025	717.947	-4,43%	50,30	47,97	50,95	48,17
07/03/2025	423.461	0,60%	49,53	49,08	50,30	50,30
06/03/2025	545.510	1,30%	48,51	48,15	50,63	50,00
05/03/2025	395.402	2,96%	47,71	47,935	49,6375	49,36
04/03/2025	820.265	-1,60%	47,90	46,66	49,495	47,94
03/03/2025	828.090	-6,88%	54,38	48,59	53,37	48,72
28/02/2025	1.734.269	5,21%	53,94	51,87	58,94	52,32
27/02/2025	375.261	-5,60%	52,58	49,68	52,8728	49,73
26/02/2025	590.114	2,29%	52,22	52,11	53,30	52,68
25/02/2025	645.111	1,06%	51,51	50,97	52,44	51,50
24/02/2025	638.364	-3,98%	54,65	50,39	51,41	50,96
21/02/2025	511.577	-2,48%	54,70	52,26	54,8045	53,07
20/02/2025	625.827	-2,93%	55,05	52,89	55,805	54,09
19/02/2025	575.528	-0,50%	55,36	54,26	56,005	55,72
18/02/2025	736.763	4,28%	53,13	54,03	56,135	56,00
17/02/2025	368.777	0,00%	53,13	52,30	54,00	53,70
14/02/2025	721.518	1,90%	53,24	52,32	54,13	53,68
13/02/2025	603.072	-3,05%	54,23	52,57	55,18	52,70
12/02/2025	666.276	-1,00%	54,23	53,855	54,9087	54,36
11/02/2025	597.707	1,33%	52,84	53,00	55,03	54,91
10/02/2025	878.674	2,63%	52,84	52,35	54,82	54,19