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 > >>
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
25/11/2025	146.240	8,28%	28,74	28,48	31,12	31,12
24/11/2025	184.490	4,89%	27,36	27,30	28,90	28,74
21/11/2025	184.040	2,09%	26,96	26,94	28,10	27,40
20/11/2025	200.710	-9,32%	29,80	26,84	29,96	26,84
19/11/2025	178.130	2,21%	28,90	28,80	30,14	29,60
18/11/2025	130.160	0,70%	28,58	28,38	29,12	28,96
17/11/2025	161.090	-1,03%	29,04	28,66	29,74	28,76
14/11/2025	152.640	-2,74%	29,98	28,78	29,98	29,06
13/11/2025	150.100	-0,86%	30,16	29,70	30,64	29,88
12/11/2025	120.690	3,08%	29,24	29,22	30,54	30,14
11/11/2025	152.660	-1,81%	29,74	28,70	29,76	29,24
10/11/2025	180.230	5,68%	28,66	28,66	30,00	29,78
07/11/2025	95.540	4,37%	27,82	27,72	28,56	28,18
06/11/2025	191.580	-1,24%	27,32	26,66	27,84	27,00
05/11/2025	205.300	-1,23%	27,60	27,04	27,76	27,34
04/11/2025	192.690	-1,70%	27,98	27,40	28,22	27,68
03/11/2025	143.430	0,36%	28,34	28,04	28,82	28,16
31/10/2025	183.360	-4,43%	28,94	28,02	28,96	28,06
30/10/2025	190.280	0,55%	29,30	28,46	29,70	29,36
29/10/2025	165.190	-3,44%	30,22	29,04	30,32	29,20
28/10/2025	203.930	1,41%	29,74	29,36	30,62	30,24
27/10/2025	168.400	2,97%	29,42	29,36	30,48	29,82
24/10/2025	187.980	1,40%	28,64	28,52	29,40	28,96
23/10/2025	173.420	-0,35%	28,68	28,38	29,46	28,56
22/10/2025	202.650	5,21%	27,26	27,24	28,92	28,66
21/10/2025	217.070	-3,47%	28,18	27,14	28,18	27,24
20/10/2025	203.900	-0,42%	28,62	27,92	28,90	28,22
17/10/2025	190.270	2,53%	27,44	27,42	28,62	28,34
16/10/2025	191.390	-5,79%	29,38	27,48	29,42	27,64
15/10/2025	169.540	-5,66%	30,96	29,08	31,12	29,34
14/10/2025	108.090	-2,08%	31,38	30,34	31,46	31,10
13/10/2025	188.950	1,02%	31,78	31,40	32,68	31,76
10/10/2025	189.120	-6,48%	33,54	31,44	33,68	31,44
09/10/2025	137.240	-1,12%	33,98	33,36	34,70	33,62
08/10/2025	166.890	3,28%	32,96	32,94	34,22	34,00
07/10/2025	158.770	0,55%	32,62	31,08	33,68	32,92
06/10/2025	157.030	2,50%	32,04	31,84	33,08	32,74
03/10/2025	127.800	9,46%	30,00	29,88	31,94	31,94
02/10/2025	137.510	3,33%	28,60	28,14	29,78	29,18
01/10/2025	219.870	10,49%	25,46	25,22	28,68	28,24
30/09/2025	177.610	0,95%	25,30	24,82	25,80	25,56
29/09/2025	207.780	0,00%	25,36	25,12	25,82	25,32
26/09/2025	234.500	5,15%	24,46	24,46	25,48	25,32
25/09/2025	200.410	-0,66%	24,20	23,86	24,92	24,08
24/09/2025	243.710	0,58%	24,12	23,82	24,32	24,24
23/09/2025	222.820	3,97%	23,32	23,32	24,24	24,10
22/09/2025	206.440	0,35%	23,10	22,64	23,96	23,18
19/09/2025	162.560	-0,94%	23,34	22,90	24,20	23,10
18/09/2025	188.930	2,10%	22,84	22,82	23,76	23,32