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 > >>
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
11/02/2026	367.230	5,31%	53,60	53,55	58,25	56,55
10/02/2026	367.290	4,88%	51,05	47,14	54,45	53,70
09/02/2026	291.650	0,39%	50,80	50,10	51,85	51,20
06/02/2026	372.730	2,99%	49,64	49,52	52,15	51,00
05/02/2026	434.900	4,56%	47,42	46,78	50,15	49,52
04/02/2026	358.800	-0,38%	47,72	46,56	48,08	47,36
03/02/2026	441.200	4,16%	46,02	46,00	48,08	47,54
02/02/2026	449.800	2,24%	44,14	43,82	46,16	45,64
30/01/2026	495.100	-1,33%	45,18	43,88	45,56	44,64
29/01/2026	461.000	-3,70%	46,92	45,08	47,82	45,24
28/01/2026	511.400	0,21%	47,00	45,76	47,66	46,98
27/01/2026	464.200	-5,71%	49,90	46,22	50,00	46,88
26/01/2026	419.000	-0,20%	49,60	49,42	50,65	49,72
23/01/2026	488.800	1,26%	49,52	48,42	50,15	49,82
22/01/2026	485.730	2,29%	46,72	46,30	49,66	49,20
21/01/2026	463.300	2,51%	46,70	46,66	48,32	48,10
20/01/2026	425.700	-0,26%	46,90	46,38	49,28	46,92
19/01/2026	418.300	1,07%	45,98	45,50	47,08	47,04
16/01/2026	436.200	-0,13%	47,62	46,38	47,84	46,54
15/01/2026	443.400	-1,23%	47,46	46,60	49,28	46,60
14/01/2026	402.300	-3,71%	48,98	45,82	49,14	47,18
13/01/2026	533.600	4,43%	46,86	46,46	49,10	49,00
12/01/2026	474.600	1,96%	45,72	45,48	47,14	46,92
09/01/2026	554.400	-0,86%	46,40	45,70	46,80	46,02
08/01/2026	620.500	-0,68%	46,64	45,20	46,80	46,42
07/01/2026	627.500	5,75%	44,18	44,16	46,78	46,74
06/01/2026	686.000	-1,43%	44,92	43,92	45,54	44,20
05/01/2026	738.800	0,99%	44,80	43,80	45,58	44,84
02/01/2026	764.800	9,85%	40,28	40,00	44,48	44,40
30/12/2025	319.200	0,30%	40,38	40,22	41,14	40,42
29/12/2025	661.300	2,23%	39,24	39,22	40,78	40,30
23/12/2025	749.900	-0,66%	39,70	39,06	40,02	39,42
22/12/2025	730.120	-1,54%	40,28	39,18	40,60	39,68
19/12/2025	760.800	-1,95%	40,88	40,10	41,06	40,30
18/12/2025	768.200	1,68%	40,48	39,84	41,56	41,10
17/12/2025	739.200	-0,25%	40,58	40,20	41,04	40,42
16/12/2025	592.600	-0,98%	40,52	40,16	41,68	40,52
15/12/2025	607.200	0,64%	40,74	40,36	41,54	40,92
12/12/2025	596.500	-2,12%	41,60	40,62	42,02	40,66
11/12/2025	423.500	3,03%	40,04	39,90	41,78	41,54
10/12/2025	532.400	1,51%	39,72	39,60	40,46	40,32
09/12/2025	65.990	0,30%	39,74	38,72	40,10	39,72
08/12/2025	79.090	5,32%	38,16	38,16	40,20	39,60
05/12/2025	72.020	4,16%	36,24	36,22	38,68	37,60
04/12/2025	77.110	2,91%	35,12	34,86	36,70	36,10
03/12/2025	80.040	-1,24%	34,24	34,20	35,14	35,08
02/12/2025	147.400	1,49%	35,04	34,88	35,82	35,52
01/12/2025	140.490	-1,41%	35,30	34,98	36,24	35,00
28/11/2025	151.880	1,25%	34,88	34,72	35,88	35,50
27/11/2025	138.760	4,28%	33,54	33,44	35,64	35,06
26/11/2025	146.180	8,03%	31,20	31,16	34,16	33,62