BiG | O banco que entende os seus valores.

Eckert & Ziegler AG (EUZ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
11/02/2026	213.880	-2,05%	15,13	14,74	15,13	14,81
10/02/2026	244.680	1,20%	15,00	15,00	15,48	15,12
09/02/2026	189.200	-2,16%	15,35	14,94	15,51	14,94
06/02/2026	246.330	0,39%	15,13	14,93	15,45	15,27
05/02/2026	200.650	2,84%	14,80	14,75	15,22	15,21
04/02/2026	215.650	-1,00%	15,00	14,74	15,09	14,79
03/02/2026	202.030	-1,45%	15,20	14,83	15,28	14,94
02/02/2026	224.290	0,33%	14,97	14,79	15,18	15,16
30/01/2026	240.640	-0,13%	15,25	14,92	15,31	15,11
29/01/2026	263.010	-2,51%	15,48	15,07	15,81	15,13
28/01/2026	192.460	0,52%	15,55	15,41	15,70	15,52
27/01/2026	256.880	-3,50%	16,03	15,43	16,12	15,44
26/01/2026	272.440	2,76%	15,56	15,35	16,06	16,00
23/01/2026	274.420	-2,44%	16,06	15,54	16,12	15,57
22/01/2026	268.290	2,77%	15,61	15,26	16,19	15,96
21/01/2026	170.620	0,78%	15,45	15,20	15,75	15,53
20/01/2026	147.980	-1,78%	15,68	15,36	15,71	15,41
19/01/2026	157.710	-4,74%	16,25	15,61	16,30	15,69
16/01/2026	112.540	2,74%	16,02	15,96	16,56	16,47
15/01/2026	162.090	-0,62%	16,15	15,93	16,18	16,03
14/01/2026	94.020	0,37%	16,10	15,79	16,16	16,13
13/01/2026	142.440	-0,99%	16,26	16,04	16,38	16,07
12/01/2026	158.770	-1,22%	16,38	16,11	16,60	16,23
09/01/2026	150.520	6,69%	15,40	15,38	16,43	16,43
08/01/2026	204.300	-1,66%	15,68	15,40	15,99	15,40
07/01/2026	170.900	-0,51%	15,74	15,52	15,86	15,66
06/01/2026	209.230	5,50%	15,02	14,94	15,77	15,74
05/01/2026	209.950	-0,47%	15,11	14,77	15,20	14,92
02/01/2026	199.300	0,94%	15,25	14,97	15,32	14,99
30/12/2025	88.440	-2,50%	15,23	14,85	15,31	14,85
29/12/2025	198.480	2,01%	14,98	14,90	15,31	15,23
23/12/2025	182.530	2,26%	14,57	14,57	15,09	14,93
22/12/2025	180.810	2,74%	14,23	14,22	14,73	14,60
19/12/2025	203.350	-0,70%	14,37	14,21	14,53	14,21
18/12/2025	192.160	-1,72%	14,66	14,30	14,71	14,31
17/12/2025	179.040	-1,75%	14,82	14,56	14,85	14,56
16/12/2025	170.480	-0,47%	14,84	14,77	14,93	14,82
15/12/2025	194.340	-0,80%	15,08	14,88	15,21	14,89
12/12/2025	157.640	-0,60%	15,25	15,01	15,45	15,01
11/12/2025	139.340	-0,40%	15,07	15,05	15,35	15,10
10/12/2025	158.690	-0,85%	15,28	15,13	15,36	15,16
09/12/2025	98.050	-0,71%	15,47	15,29	15,54	15,29
08/12/2025	162.700	-0,65%	15,52	15,40	15,79	15,40
05/12/2025	175.640	0,65%	15,41	15,39	15,72	15,50
04/12/2025	174.730	-0,26%	15,43	15,37	15,63	15,40
03/12/2025	176.500	-1,03%	15,57	15,41	15,90	15,44
02/12/2025	172.530	-0,83%	15,80	15,59	15,83	15,60
01/12/2025	172.560	-2,30%	16,05	15,73	16,11	15,73
28/11/2025	163.960	0,63%	16,06	16,02	16,21	16,10
27/11/2025	128.870	0,63%	15,91	15,87	16,21	16,00
26/11/2025	158.490	-0,44%	16,06	15,90	16,16	15,90
25/11/2025	163.650	-0,56%	16,03	15,84	16,27	15,97
24/11/2025	162.320	4,56%	15,51	15,49	16,10	16,06
21/11/2025	165.230	1,99%	15,14	15,07	15,53	15,36
20/11/2025	154.480	-2,71%	15,56	15,06	15,82	15,06
19/11/2025	154.120	-0,39%	15,79	15,46	15,85	15,48
18/11/2025	121.020	-2,08%	15,64	15,53	16,01	15,54
17/11/2025	132.120	-1,31%	16,14	15,87	16,62	15,87
14/11/2025	149.340	-3,94%	16,77	16,02	16,82	16,08
13/11/2025	126.030	5,15%	17,03	16,23	17,39	16,74
12/11/2025	157.900	3,51%	15,43	15,32	15,92	15,92
11/11/2025	180.240	-1,60%	15,63	15,23	15,63	15,38
10/11/2025	171.050	-0,70%	15,68	15,55	15,96	15,63
07/11/2025	84.090	-0,69%	15,87	15,69	16,08	15,74
06/11/2025	158.570	-0,88%	15,95	15,80	16,01	15,85
05/11/2025	173.530	-1,42%	16,25	15,94	16,36	15,99
04/11/2025	127.040	-1,76%	16,34	16,22	16,50	16,22
03/11/2025	84.810	-1,96%	16,92	16,49	17,02	16,51
31/10/2025	152.070	-0,06%	16,87	16,81	17,07	16,84
30/10/2025	135.480	0,30%	16,90	16,81	17,00	16,85
29/10/2025	159.720	-0,65%	16,93	16,79	17,13	16,80
28/10/2025	150.570	-1,80%	17,20	16,82	17,29	16,91
27/10/2025	121.420	-0,81%	17,54	17,22	17,58	17,22
24/10/2025	167.560	-0,69%	17,59	17,33	17,69	17,36
23/10/2025	151.990	0,52%	17,48	17,31	17,70	17,48
22/10/2025	161.910	0,93%	17,24	17,11	17,64	17,39
21/10/2025	175.260	-1,09%	17,40	17,19	17,55	17,23
20/10/2025	154.060	3,44%	16,92	16,91	17,52	17,42
17/10/2025	215.890	-0,18%	16,89	16,72	17,06	16,84
16/10/2025	243.660	0,18%	16,90	16,86	17,21	16,87
15/10/2025	302.500	-0,36%	17,03	16,84	17,18	16,84
14/10/2025	238.700	-0,82%	17,03	16,76	17,12	16,90
13/10/2025	305.800	1,01%	17,00	16,98	17,36	17,04
10/10/2025	284.900	-2,09%	17,27	16,87	17,48	16,87
09/10/2025	289.300	-0,75%	17,37	17,22	17,58	17,23
08/10/2025	282.160	-0,80%	17,51	17,33	17,63	17,36
07/10/2025	293.700	-1,46%	17,75	17,50	17,85	17,50
06/10/2025	292.400	-0,17%	17,85	17,52	18,20	17,76
03/10/2025	301.400	1,43%	17,60	17,58	17,97	17,79
02/10/2025	315.700	0,40%	17,51	17,24	17,91	17,54
01/10/2025	268.400	-1,36%	17,65	17,38	17,87	17,47
30/09/2025	315.700	0,63%	17,63	17,30	17,77	17,71
29/09/2025	310.200	1,62%	17,48	17,46	17,74	17,60
26/09/2025	321.200	-1,14%	17,38	17,13	17,48	17,32
25/09/2025	311.300	-2,88%	18,05	17,38	18,09	17,52
24/09/2025	270.500	0,33%	17,97	17,76	18,19	18,04
23/09/2025	245.400	-1,10%	18,15	17,98	18,20	17,98
22/09/2025	234.600	-0,49%	18,26	17,92	18,74	18,18
19/09/2025	293.000	2,12%	17,91	17,90	18,51	18,27
18/09/2025	246.400	1,65%	17,75	17,64	18,00	17,89