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 >
17/09/2025	292.600	1,68%	17,39	17,35	18,00	17,60
16/09/2025	246.400	1,17%	17,13	17,02	17,46	17,31
15/09/2025	223.300	-0,18%	17,10	16,96	17,45	17,11
12/09/2025	282.700	0,76%	17,01	17,01	17,73	17,14
11/09/2025	256.400	-0,53%	17,00	16,30	17,24	17,01
10/09/2025	222.200	-3,12%	17,55	17,04	17,74	17,10
09/09/2025	207.640	9,02%	16,90	16,67	17,66	17,65
08/09/2025	307.200	-1,82%	16,43	16,19	16,58	16,19
05/09/2025	288.900	-0,48%	16,57	16,19	16,76	16,49
04/09/2025	326.400	-0,54%	16,70	16,56	16,79	16,57
03/09/2025	285.000	-0,30%	16,72	16,66	16,98	16,66
02/09/2025	297.000	-3,52%	17,29	16,71	17,29	16,71
01/09/2025	298.100	0,76%	17,15	17,04	17,46	17,32
29/08/2025	1.428.900	-1,66%	17,47	17,12	17,57	17,19
28/08/2025	260.170	-1,08%	17,62	17,33	17,72	17,48
27/08/2025	295.900	2,02%	17,34	17,21	17,73	17,67
26/08/2025	232.100	0,12%	17,35	17,31	17,44	17,32
25/08/2025	251.900	-0,40%	17,34	17,27	17,54	17,30
22/08/2025	304.700	0,06%	17,24	17,12	17,53	17,37
21/08/2025	205.700	-0,46%	17,40	17,14	17,43	17,36
20/08/2025	280.500	-1,91%	17,81	17,39	17,83	17,44
19/08/2025	290.200	-2,15%	18,06	17,73	18,26	17,78
18/08/2025	248.800	-1,68%	18,42	18,01	18,69	18,17
15/08/2025	212.000	-2,01%	18,78	18,32	18,91	18,48
14/08/2025	206.520	-2,43%	19,81	18,73	19,81	18,86
13/08/2025	174.710	-65,23%	55,60	18,52	55,60	19,33
12/08/2025	90.540	-2,03%	57,00	54,85	57,50	55,60
11/08/2025	80.130	-3,73%	59,15	56,55	59,35	56,75
08/08/2025	532.290	-8,89%	62,60	58,30	62,90	58,95
07/08/2025	433.610	3,94%	62,50	62,30	64,95	64,70
06/08/2025	400.940	-0,95%	63,15	62,20	64,50	62,25
05/08/2025	682.730	1,21%	62,25	61,30	63,90	62,85
04/08/2025	358.720	1,31%	62,00	61,35	62,35	62,10
01/08/2025	700.160	-6,27%	65,25	61,30	65,45	61,30
31/07/2025	406.070	-2,02%	66,85	65,35	68,50	65,40
30/07/2025	332.810	-1,26%	67,90	66,60	67,95	66,75
29/07/2025	419.400	2,19%	66,20	66,20	68,70	67,60
28/07/2025	405.260	2,08%	65,50	65,40	67,15	66,15
25/07/2025	340.070	1,25%	64,00	63,95	65,15	64,80
24/07/2025	379.280	-1,99%	65,30	63,95	66,00	64,00
23/07/2025	364.260	1,95%	64,40	64,40	65,95	65,30
22/07/2025	412.580	-1,69%	65,35	64,00	65,40	64,05
21/07/2025	372.440	-2,47%	66,75	65,05	68,00	65,15
18/07/2025	180.670	-0,96%	67,25	66,70	67,85	66,80
17/07/2025	73.060	-1,24%	68,45	67,15	69,05	67,45
16/07/2025	70.470	1,94%	66,95	66,95	68,60	68,30
15/07/2025	78.240	1,06%	66,40	66,40	67,65	67,00
14/07/2025	90.600	1,53%	65,45	64,95	66,65	66,30
11/07/2025	85.800	-1,14%	65,90	65,05	66,00	65,30
10/07/2025	93.300	1,15%	65,25	64,95	66,45	66,05
09/07/2025	86.340	1,48%	64,40	64,00	66,60	65,30
08/07/2025	72.210	-2,65%	66,20	64,25	66,60	64,35
07/07/2025	82.060	0,00%	66,40	66,00	67,00	66,10
04/07/2025	84.290	-0,68%	66,50	65,80	66,70	66,10
03/07/2025	92.600	0,38%	66,40	66,30	67,35	66,55
02/07/2025	92.990	-0,53%	66,70	65,60	67,20	66,30
01/07/2025	82.500	-1,91%	68,00	66,00	68,00	66,65
30/06/2025	78.880	0,59%	67,50	67,40	68,75	67,95
27/06/2025	75.600	1,81%	66,50	66,50	67,95	67,55
26/06/2025	85.290	-0,60%	66,75	66,20	66,95	66,35
25/06/2025	93.660	1,06%	66,10	65,65	67,75	66,75
24/06/2025	98.180	4,10%	64,25	64,25	66,70	66,05
23/06/2025	90.800	0,48%	62,95	62,95	65,80	63,45
20/06/2025	99.140	0,72%	63,55	63,15	64,65	63,15
19/06/2025	80.600	-3,39%	64,45	62,65	64,50	62,70
18/06/2025	96.300	1,01%	64,25	64,05	65,35	64,90
17/06/2025	92.830	-2,06%	65,35	64,25	65,65	64,25
16/06/2025	81.700	1,94%	64,15	64,15	66,15	65,60
13/06/2025	97.010	-3,67%	65,95	64,35	66,10	64,35
12/06/2025	89.130	0,15%	66,75	65,60	67,30	66,80
11/06/2025	85.270	1,06%	65,80	65,75	67,25	66,70
10/06/2025	93.090	-0,83%	66,50	65,90	67,05	66,00
09/06/2025	88.180	3,34%	64,45	64,45	67,20	66,55
06/06/2025	82.490	-3,81%	67,30	63,80	67,40	64,40
05/06/2025	76.570	2,68%	65,05	65,05	67,55	66,95
04/06/2025	73.050	2,92%	63,60	63,30	66,00	65,20
03/06/2025	89.890	1,77%	62,05	62,05	63,60	63,35
02/06/2025	94.970	1,06%	61,05	61,05	62,75	62,25
30/05/2025	93.290	3,27%	59,70	59,55	61,95	61,60
29/05/2025	103.790	-2,21%	61,45	59,55	61,85	59,65
28/05/2025	101.120	-1,45%	61,85	60,75	62,05	61,00
27/05/2025	412.280	-1,67%	62,85	61,80	63,20	61,90
26/05/2025	128.430	1,04%	63,25	62,75	63,80	62,95
23/05/2025	136.810	-0,72%	62,65	61,75	64,95	62,30
22/05/2025	140.260	-1,10%	63,65	61,50	63,95	62,75
21/05/2025	144.610	-0,31%	63,55	61,95	63,95	63,45
20/05/2025	131.130	-0,78%	63,95	63,55	64,35	63,65
19/05/2025	452.260	0,47%	63,60	62,50	64,30	64,15
16/05/2025	134.280	1,19%	63,10	62,80	64,75	63,85
15/05/2025	163.830	1,69%	61,40	60,45	63,15	63,10
14/05/2025	153.460	7,35%	57,95	57,90	63,80	62,05
13/05/2025	168.540	-3,99%	59,85	54,80	59,95	57,80
12/05/2025	154.490	1,95%	59,45	58,60	60,20	60,20
09/05/2025	162.410	1,03%	58,65	58,55	59,45	59,05
08/05/2025	182.340	-0,26%	58,80	57,30	58,85	58,45
07/05/2025	162.840	-1,76%	59,85	58,25	59,85	58,60
06/05/2025	172.360	-0,08%	59,70	59,35	60,25	59,65
05/05/2025	483.270	-0,25%	59,80	59,65	61,20	59,70
02/05/2025	153.790	0,34%	59,70	59,55	60,25	59,85
30/04/2025	157.350	1,36%	58,80	58,75	59,80	59,65