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 >
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
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