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
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
29/04/2025	147.430	-0,34%	59,05	58,30	59,55	58,85
28/04/2025	184.890	1,64%	58,20	58,20	59,80	59,05
25/04/2025	191.650	3,84%	55,95	55,95	58,80	58,10
24/04/2025	191.800	3,32%	54,40	53,55	55,95	55,95
23/04/2025	188.450	2,17%	53,95	53,50	55,10	54,15
22/04/2025	191.880	0,47%	52,60	51,95	53,00	53,00
17/04/2025	197.520	0,19%	53,00	52,10	53,90	52,75
16/04/2025	196.600	-0,75%	52,70	51,85	53,55	52,65
15/04/2025	212.330	4,33%	50,80	50,80	53,10	53,05
14/04/2025	201.210	3,78%	49,28	49,26	50,90	50,85
11/04/2025	220.130	2,04%	48,30	47,30	49,08	49,00
10/04/2025	219.000	-2,16%	49,20	46,86	50,85	48,02
09/04/2025	221.850	7,73%	45,16	45,16	49,50	49,08
08/04/2025	230.120	-2,27%	47,14	45,52	48,94	45,56
07/04/2025	228.640	2,24%	43,10	41,72	48,50	46,62
04/04/2025	232.050	-11,71%	51,80	45,60	52,20	45,60
03/04/2025	178.810	-5,83%	52,90	51,60	54,85	51,65
02/04/2025	167.990	0,18%	54,90	53,90	55,40	54,85
01/04/2025	134.780	-1,88%	55,50	54,55	56,05	54,75
31/03/2025	529.730	0,27%	55,35	55,05	56,50	55,80
28/03/2025	188.400	1,09%	54,75	54,55	56,90	55,65
27/03/2025	186.660	-0,27%	55,55	51,50	56,00	55,05
26/03/2025	175.050	-0,99%	55,75	55,15	56,90	55,20
25/03/2025	130.220	0,81%	55,25	54,95	56,35	55,75
24/03/2025	151.180	-0,45%	56,05	55,00	56,05	55,30
21/03/2025	51.800	%	55,55	55,25	55,75	55,55