BiG | O banco que entende os seus valores.

Salzgitter AG (SZG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
06/07/2026	404.540	-0,97%	51,80	50,30	51,80	51,15
03/07/2026	401.630	6,14%	48,74	48,74	51,70	51,65
02/07/2026	482.100	2,83%	47,46	47,04	49,70	48,66
01/07/2026	514.800	4,32%	45,42	44,00	47,36	47,32
30/06/2026	501.600	5,83%	43,00	42,86	45,46	45,36
29/06/2026	544.300	-1,92%	44,08	42,44	44,16	42,86
26/06/2026	445.300	-7,22%	46,64	43,70	46,66	43,70
25/06/2026	499.900	-1,42%	47,88	46,74	48,14	47,10
24/06/2026	493.530	-6,95%	51,30	47,70	51,45	47,78
23/06/2026	494.720	-0,77%	50,90	49,42	51,50	51,35
22/06/2026	442.850	0,00%	51,65	50,60	52,30	51,75
19/06/2026	405.060	-0,29%	51,40	51,10	52,25	51,75
18/06/2026	324.710	-7,24%	56,20	51,90	56,60	51,90
17/06/2026	314.560	-1,41%	57,10	54,80	57,20	55,95
16/06/2026	326.170	-3,73%	59,10	56,70	59,25	56,75
15/06/2026	332.280	-0,08%	60,30	58,95	62,35	58,95
12/06/2026	353.000	3,33%	57,15	56,50	59,25	59,00
11/06/2026	344.880	6,33%	53,95	53,80	57,10	57,10
10/06/2026	422.180	-5,87%	56,90	53,05	56,95	53,70
09/06/2026	351.500	-8,21%	62,15	56,20	62,40	57,05
08/06/2026	337.980	1,06%	60,70	60,55	63,20	62,15
05/06/2026	288.330	-7,45%	66,05	61,45	66,30	61,50
04/06/2026	278.840	1,22%	65,55	65,10	67,35	66,45
03/06/2026	342.600	1,00%	64,80	64,30	66,60	65,65
02/06/2026	283.810	3,34%	63,40	63,30	66,45	65,00
01/06/2026	332.700	2,28%	61,60	60,05	63,00	62,90
29/05/2026	308.550	1,40%	60,95	59,80	62,15	61,50
28/05/2026	289.610	2,88%	58,55	58,55	60,95	60,65
27/05/2026	302.240	0,86%	58,65	58,30	59,80	58,95
26/05/2026	348.840	0,43%	57,55	57,35	60,00	58,45
25/05/2026	344.530	2,92%	57,90	57,05	58,35	58,20
22/05/2026	313.880	1,34%	56,15	55,55	57,85	56,55
21/05/2026	353.780	-1,67%	56,65	54,35	56,70	55,80
20/05/2026	321.640	5,29%	53,85	53,85	56,80	56,75
19/05/2026	387.820	-3,06%	55,35	53,25	55,95	53,90
18/05/2026	348.350	3,25%	54,00	53,30	56,20	55,60
15/05/2026	349.860	-4,44%	55,55	53,75	56,20	53,85
14/05/2026	341.610	1,08%	55,75	55,70	57,15	56,35
13/05/2026	332.800	4,89%	53,60	53,60	57,30	55,75
12/05/2026	366.750	5,04%	50,45	49,64	55,65	53,15
11/05/2026	339.220	-0,98%	50,65	49,60	51,25	50,60
08/05/2026	381.970	2,90%	49,94	49,86	51,55	51,10
07/05/2026	353.100	-3,67%	51,55	49,58	52,35	49,66
06/05/2026	363.330	4,90%	49,70	49,68	52,40	51,55
05/05/2026	450.700	6,27%	46,36	46,32	49,24	49,14
04/05/2026	488.400	-3,34%	47,88	46,14	49,40	46,24
30/04/2026	445.800	2,18%	46,38	45,86	47,92	47,84
29/04/2026	497.600	4,65%	45,02	44,78	47,84	46,82
28/04/2026	527.600	-9,03%	49,16	44,44	50,85	44,74
27/04/2026	333.000	2,50%	47,66	47,66	49,46	49,18
24/04/2026	437.000	-2,48%	49,54	47,52	49,64	47,98
23/04/2026	403.980	-5,38%	51,00	48,92	51,05	49,20
22/04/2026	301.480	3,17%	50,90	50,75	53,55	52,00
21/04/2026	266.840	1,78%	49,70	49,48	52,05	50,40
20/04/2026	403.100	-0,60%	48,92	48,16	50,40	49,52
17/04/2026	314.900	4,88%	47,62	47,24	50,75	49,82
16/04/2026	415.900	-3,30%	49,22	47,46	50,15	47,50
15/04/2026	404.000	0,12%	48,96	48,96	50,00	49,12
14/04/2026	383.000	4,87%	47,30	47,18	49,80	49,06
13/04/2026	420.400	-1,97%	45,42	45,42	47,34	46,78
10/04/2026	396.800	7,14%	44,54	44,06	47,74	47,72
09/04/2026	425.700	-0,09%	44,04	43,76	44,70	44,54
08/04/2026	423.700	13,84%	42,08	42,08	46,50	44,58
07/04/2026	502.600	1,82%	38,24	38,24	40,64	39,16
02/04/2026	486.200	-2,09%	38,14	37,34	39,14	38,46
01/04/2026	393.500	6,22%	37,52	37,52	40,38	39,28
31/03/2026	520.100	9,28%	34,28	33,38	37,06	36,98
30/03/2026	532.200	-3,42%	34,84	33,78	35,20	33,84
27/03/2026	558.900	-3,89%	36,58	34,78	36,68	35,04
26/03/2026	575.700	-2,51%	37,06	35,82	37,32	36,46
25/03/2026	586.500	-0,80%	38,02	37,26	38,96	37,40
24/03/2026	553.710	3,29%	36,58	36,18	37,86	37,70
23/03/2026	639.010	3,69%	33,80	32,18	37,66	36,50
20/03/2026	616.400	-1,07%	35,66	35,04	37,10	35,20
19/03/2026	636.100	-10,96%	39,84	35,12	39,98	35,58
18/03/2026	452.800	2,62%	39,60	39,24	40,78	39,96
17/03/2026	497.300	-1,37%	39,12	38,48	39,74	38,94
16/03/2026	497.700	-1,30%	40,24	39,12	41,52	39,48
13/03/2026	499.100	-9,38%	44,20	40,00	44,20	40,00
12/03/2026	458.400	-5,72%	46,38	44,04	46,68	44,14
11/03/2026	493.600	-0,47%	47,14	46,66	48,28	46,82
10/03/2026	476.800	2,35%	45,72	45,64	48,00	47,04
09/03/2026	528.100	-4,37%	45,66	44,08	46,22	45,96
06/03/2026	503.700	-2,04%	49,22	46,98	49,90	48,06
05/03/2026	420.760	-5,01%	51,15	48,68	52,45	49,06
04/03/2026	359.260	2,18%	50,15	49,48	51,80	51,65
03/03/2026	475.060	-3,71%	52,00	49,10	52,00	50,55
02/03/2026	384.480	-2,87%	53,20	52,35	54,20	52,50
27/02/2026	349.690	-0,83%	54,40	54,05	55,40	54,05
26/02/2026	366.230	-0,46%	54,25	53,25	55,25	54,50
25/02/2026	279.280	2,05%	53,55	53,05	55,20	54,75
24/02/2026	297.690	-3,59%	55,65	53,45	55,95	53,65
23/02/2026	385.050	2,30%	53,90	53,90	55,65	55,65
20/02/2026	290.320	-0,46%	54,70	54,00	54,95	54,40
19/02/2026	231.670	3,02%	53,05	52,70	55,25	54,65
18/02/2026	267.430	5,26%	50,70	50,65	53,55	53,05
17/02/2026	336.300	-3,72%	52,15	49,26	52,20	50,40
16/02/2026	301.240	0,58%	52,00	51,20	52,60	52,35
13/02/2026	343.740	-1,23%	52,60	50,25	52,95	52,05
12/02/2026	383.670	-6,81%	56,85	52,35	57,70	52,70