Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
13/06/2025 | 2.503.712 | -2,01% | 23,845 | 23,55 | 23,975 | 23,88 |
12/06/2025 | 3.871.158 | -1,12% | 24,4525 | 24,0225 | 24,67 | 24,37 |
11/06/2025 | 2.147.357 | 0,96% | 24,48 | 24,38 | 24,805 | 24,67 |
10/06/2025 | 2.543.998 | -0,93% | 24,795 | 24,34 | 24,9375 | 24,465 |
09/06/2025 | 1.240.310 | -0,18% | 24,6925 | 24,485 | 24,745 | 24,63 |
06/06/2025 | 1.981.244 | 0,98% | 24,595 | 24,46 | 24,88 | 24,68 |
05/06/2025 | 3.095.754 | 2,02% | 23,99 | 23,99 | 24,535 | 24,46 |
04/06/2025 | 2.233.055 | -1,34% | 24,595 | 24,00 | 24,795 | 24,04 |
03/06/2025 | 2.276.022 | 0,99% | 24,21 | 23,765 | 24,445 | 24,3675 |
02/06/2025 | 2.531.016 | -0,98% | 24,19 | 24,03 | 24,475 | 24,205 |
30/05/2025 | 2.016.659 | -0,44% | 24,49 | 24,36 | 24,735 | 24,435 |
29/05/2025 | 1.398.503 | 0,33% | 24,7375 | 24,33 | 24,795 | 24,4675 |
28/05/2025 | 1.648.117 | -2,06% | 24,645 | 24,31 | 24,86 | 24,33 |
27/05/2025 | 1.631.695 | 1,27% | 24,47 | 24,435 | 24,90 | 24,82 |
26/05/2025 | 1.246.939 | 2,42% | 24,6225 | 23,96 | 24,715 | 24,49 |
23/05/2025 | 4.493.534 | -4,16% | 24,625 | 23,375 | 25,13 | 23,96 |
22/05/2025 | 1.815.492 | -1,39% | 25,42 | 24,97 | 25,485 | 25,13 |
21/05/2025 | 1.755.326 | 1,07% | 25,23 | 25,215 | 25,645 | 25,485 |
20/05/2025 | 1.341.669 | 0,06% | 25,345 | 25,14 | 25,42 | 25,23 |
19/05/2025 | 1.904.679 | 1,34% | 24,87 | 24,845 | 25,405 | 25,205 |
16/05/2025 | 1.976.365 | -0,70% | 25,3275 | 24,76 | 25,35 | 24,94 |
15/05/2025 | 2.731.398 | 1,70% | 24,675 | 24,655 | 25,1925 | 25,12 |
14/05/2025 | 2.164.101 | 0,46% | 24,675 | 24,365 | 24,905 | 24,755 |
13/05/2025 | 2.003.879 | 0,16% | 24,68 | 24,525 | 24,88 | 24,6975 |
12/05/2025 | 3.856.141 | 2,15% | 24,57 | 24,16 | 25,025 | 24,69 |
09/05/2025 | 1.990.785 | 1,86% | 23,87 | 23,715 | 24,215 | 24,16 |
08/05/2025 | 1.584.239 | 0,70% | 23,665 | 23,55 | 23,865 | 23,725 |
07/05/2025 | 1.787.618 | -0,28% | 23,7625 | 23,43 | 23,88 | 23,55 |
06/05/2025 | 3.127.737 | -0,96% | 23,915 | 23,115 | 24,085 | 23,645 |
05/05/2025 | 1.490.452 | 2,07% | 23,51 | 23,47 | 24,025 | 23,935 |
02/05/2025 | 3.739.112 | 2,93% | 23,47 | 22,835 | 23,685 | 23,47 |
30/04/2025 | 4.389.553 | -2,78% | 23,6075 | 22,5425 | 23,80 | 22,835 |
29/04/2025 | 6.859.128 | 4,97% | 22,92 | 22,43 | 23,6425 | 23,6375 |
28/04/2025 | 2.186.684 | -0,30% | 22,66 | 22,415 | 22,775 | 22,43 |
25/04/2025 | 3.122.105 | 2,08% | 22,25 | 22,0325 | 22,5425 | 22,4825 |
24/04/2025 | 3.139.695 | 0,68% | 21,87 | 21,70 | 22,07 | 22,0325 |
23/04/2025 | 4.338.043 | 4,62% | 21,62 | 20,98 | 22,135 | 21,92 |
22/04/2025 | 1.652.047 | 1,45% | 20,59 | 20,565 | 21,04 | 20,98 |
17/04/2025 | 2.339.544 | -0,52% | 20,8925 | 20,53 | 21,015 | 20,705 |
16/04/2025 | 1.880.349 | -0,05% | 20,56 | 20,375 | 20,825 | 20,7825 |
15/04/2025 | 2.848.814 | 2,66% | 20,435 | 20,235 | 20,87 | 20,825 |
14/04/2025 | 3.287.329 | 5,06% | 19,897 | 19,336 | 20,45 | 20,30 |
11/04/2025 | 6.611.854 | -0,56% | 19,524 | 18,904 | 19,696 | 19,336 |
10/04/2025 | 4.998.007 | 6,66% | 20,245 | 18,033 | 20,485 | 19,414 |
09/04/2025 | 8.998.062 | -4,58% | 17,904 | 17,854 | 18,812 | 18,033 |
08/04/2025 | 5.368.725 | 4,75% | 18,628 | 17,956 | 19,182 | 18,812 |
07/04/2025 | 11.186.661 | -3,33% | 16,90 | 16,60 | 19,257 | 17,956 |
04/04/2025 | 14.141.647 | -9,95% | 20,145 | 18,332 | 20,245 | 18,695 |
03/04/2025 | 6.300.346 | -6,95% | 21,3325 | 20,79 | 22,385 | 20,87 |
02/04/2025 | 2.412.361 | 0,54% | 22,10 | 21,9175 | 22,4125 | 22,385 |
01/04/2025 | 2.023.472 | 2,21% | 22,065 | 21,77 | 22,345 | 22,255 |
31/03/2025 | 2.972.940 | -1,53% | 21,79 | 21,3825 | 22,16 | 21,77 |
28/03/2025 | 2.200.501 | -2,61% | 22,49 | 21,98 | 22,78 | 22,16 |
27/03/2025 | 1.650.433 | -1,29% | 22,605 | 22,30 | 23,1425 | 22,78 |
26/03/2025 | 2.028.190 | -1,17% | 23,385 | 22,97 | 23,535 | 23,1425 |
25/03/2025 | 1.760.040 | 1,99% | 22,985 | 22,90 | 23,38 | 23,3775 |
24/03/2025 | 2.475.139 | 2,72% | 22,55 | 22,255 | 23,07 | 22,90 |
21/03/2025 | 1.835.131 | -0,02% | 22,075 | 21,8325 | 22,335 | 22,255 |
20/03/2025 | 3.561.086 | -2,22% | 22,745 | 22,00 | 22,86 | 22,285 |
19/03/2025 | 2.332.579 | -0,70% | 22,73 | 22,325 | 22,875 | 22,76 |
18/03/2025 | 2.728.504 | 4,44% | 21,95 | 21,785 | 22,875 | 22,875 |
17/03/2025 | 2.196.537 | -0,51% | 21,98 | 21,765 | 22,115 | 21,9025 |
14/03/2025 | 4.463.658 | 3,45% | 21,13 | 20,87 | 22,275 | 22,0525 |
13/03/2025 | 2.970.806 | -0,93% | 21,4475 | 20,965 | 21,69 | 21,32 |
12/03/2025 | 2.866.057 | 2,62% | 21,295 | 20,97 | 21,66 | 21,51 |
11/03/2025 | 3.866.937 | -1,45% | 21,4475 | 20,675 | 21,555 | 20,97 |
10/03/2025 | 6.044.960 | -3,94% | 22,475 | 20,945 | 22,475 | 21,32 |
07/03/2025 | 4.317.768 | -1,97% | 21,995 | 21,795 | 22,54 | 22,1475 |
06/03/2025 | 6.574.659 | 3,97% | 22,23 | 21,68 | 23,025 | 22,54 |
05/03/2025 | 6.862.581 | 12,35% | 20,405 | 19,359 | 21,745 | 21,68 |
04/03/2025 | 4.755.097 | -7,49% | 20,535 | 19,33 | 20,925 | 19,359 |
03/03/2025 | 3.370.168 | 1,72% | 20,54 | 20,2475 | 21,12 | 20,925 |
28/02/2025 | 2.717.150 | 1,21% | 20,485 | 20,19 | 20,685 | 20,595 |
27/02/2025 | 2.894.638 | -1,66% | 20,49 | 20,225 | 20,845 | 20,4775 |
26/02/2025 | 2.988.082 | 3,95% | 20,385 | 20,105 | 20,8675 | 20,845 |
25/02/2025 | 2.832.812 | 1,98% | 19,781 | 19,714 | 20,53 | 20,105 |
24/02/2025 | 3.878.738 | 0,49% | 19,676 | 19,51 | 20,08 | 19,714 |
21/02/2025 | 2.701.168 | 1,26% | 19,456 | 19,39 | 19,722 | 19,623 |
20/02/2025 | 2.493.581 | -0,79% | 19,494 | 19,306 | 19,756 | 19,398 |
19/02/2025 | 2.870.581 | -2,26% | 20,025 | 19,524 | 20,17 | 19,524 |
18/02/2025 | 2.482.313 | 1,31% | 19,77 | 19,612 | 20,0325 | 19,936 |
17/02/2025 | 1.734.427 | 2,59% | 19,256 | 19,214 | 19,75 | 19,712 |
14/02/2025 | 1.477.164 | 0,36% | 19,146 | 19,08 | 19,34 | 19,214 |
13/02/2025 | 1.885.552 | -0,04% | 19,322 | 19,038 | 19,396 | 19,178 |
12/02/2025 | 2.428.554 | 2,34% | 18,98 | 18,782 | 19,338 | 19,17 |
11/02/2025 | 1.743.573 | 1,27% | 18,518 | 18,478 | 18,83 | 18,782 |
10/02/2025 | 2.717.113 | -0,16% | 18,618 | 18,53 | 18,786 | 18,556 |
07/02/2025 | 1.974.253 | -0,38% | 18,764 | 18,532 | 18,778 | 18,538 |
06/02/2025 | 4.130.441 | 3,47% | 18,244 | 18,056 | 18,742 | 18,662 |
05/02/2025 | 3.343.096 | -0,42% | 18,174 | 17,952 | 18,346 | 18,056 |
04/02/2025 | 3.283.832 | -0,27% | 18,434 | 18,036 | 18,504 | 18,15 |
03/02/2025 | 4.560.357 | -3,03% | 18,532 | 18,102 | 18,918 | 18,27 |
31/01/2025 | 3.616.647 | 0,12% | 19,068 | 18,786 | 19,18 | 18,918 |
30/01/2025 | 8.085.802 | -3,52% | 18,833 | 18,30 | 19,586 | 18,918 |
29/01/2025 | 2.838.223 | 1,33% | 19,308 | 19,242 | 19,628 | 19,586 |
28/01/2025 | 2.612.776 | 1,53% | 19,04 | 18,896 | 19,344 | 19,268 |
27/01/2025 | 2.496.431 | -0,41% | 18,93 | 18,784 | 19,126 | 18,96 |
24/01/2025 | 1.906.556 | -0,15% | 19,142 | 18,932 | 19,21 | 19,034 |
23/01/2025 | 2.118.666 | 1,54% | 18,806 | 18,761 | 19,106 | 19,078 |
22/01/2025 | 1.990.788 | -0,13% | 18,81 | 18,706 | 18,978 | 18,761 |
Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG.
O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes
do nº 1 do Artigo 290 do CVM.
Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional.
O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).