BiG | O banco que entende os seus valores.

GEA Group AG (G1A)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
11/09/2026	303.930	0,63%	65,25	63,65	65,25	63,75
10/09/2026	314.400	-0,71%	63,95	63,10	64,15	63,35
09/09/2026	276.490	-1,31%	64,55	63,50	65,00	63,80
08/09/2026	211.920	0,00%	64,55	64,45	65,10	64,65
07/09/2026	309.950	-0,23%	64,70	64,40	64,90	64,65
04/09/2026	361.820	1,49%	63,90	63,70	65,05	64,80
03/09/2026	332.620	-0,78%	64,35	63,35	64,45	63,85
02/09/2026	649.640	-0,23%	64,50	64,30	65,40	64,35
01/09/2026	569.640	-3,44%	66,80	63,20	67,30	64,50
31/08/2026	647.300	-1,11%	67,35	66,70	68,10	66,80
28/08/2026	554.090	0,97%	67,05	66,80	68,05	67,55
27/08/2026	608.180	-0,45%	67,35	66,90	67,60	66,90
26/08/2026	599.020	-0,30%	67,35	66,90	67,75	67,20
25/08/2026	548.100	1,20%	66,75	66,75	67,50	67,40
24/08/2026	614.030	1,52%	65,60	65,55	66,75	66,60
21/08/2026	668.020	1,23%	64,85	64,80	66,05	65,60
20/08/2026	669.560	-0,15%	64,85	64,75	65,50	64,80
19/08/2026	666.990	0,46%	64,55	64,55	65,40	64,90
18/08/2026	681.250	-0,15%	64,50	64,25	65,00	64,60
17/08/2026	625.290	-0,15%	64,85	64,50	65,05	64,70
14/08/2026	629.380	-0,92%	65,10	64,15	65,20	64,80
13/08/2026	595.920	1,24%	64,75	64,60	65,40	65,40
12/08/2026	665.340	-0,08%	64,70	64,25	65,30	64,60
11/08/2026	680.510	1,09%	64,05	64,05	65,15	64,65
10/08/2026	593.070	0,39%	64,00	63,10	64,75	63,95
07/08/2026	640.420	-0,55%	63,90	63,50	64,20	63,70
06/08/2026	506.340	-0,31%	64,30	63,85	65,00	64,05
05/08/2026	526.600	0,86%	63,70	63,65	65,45	64,25
04/08/2026	655.810	1,19%	63,00	62,90	63,95	63,70
03/08/2026	666.940	2,19%	62,15	62,10	63,10	62,95
31/07/2026	599.050	-2,22%	63,05	61,05	63,10	61,60
30/07/2026	589.730	0,96%	62,55	62,25	63,15	63,00
29/07/2026	602.840	-1,65%	63,20	62,40	63,60	62,40
28/07/2026	589.600	-0,08%	63,35	62,25	63,85	63,45
27/07/2026	537.010	0,32%	63,80	63,15	64,30	63,50
24/07/2026	614.230	0,88%	62,90	62,75	63,75	63,30
23/07/2026	552.810	0,64%	62,30	62,30	63,35	62,75
22/07/2026	327.440	5,32%	62,00	62,00	63,20	62,35
21/07/2026	333.660	-0,17%	59,40	58,50	59,40	59,20
20/07/2026	289.370	-1,41%	60,05	59,15	60,45	59,30
17/07/2026	364.480	0,08%	59,75	59,70	60,80	60,15
16/07/2026	378.190	1,69%	59,05	59,00	60,15	60,10
15/07/2026	310.210	1,11%	58,40	58,10	59,25	59,10
14/07/2026	341.710	-1,02%	59,00	58,20	59,30	58,45
13/07/2026	278.070	-1,58%	59,70	59,05	60,00	59,05
10/07/2026	317.730	0,50%	59,65	59,55	60,45	60,00
09/07/2026	348.560	0,08%	59,85	59,40	60,10	59,70
08/07/2026	219.630	-2,37%	61,10	59,40	61,10	59,65
07/07/2026	312.220	-2,24%	62,30	60,90	63,20	61,10
06/07/2026	626.050	-1,19%	63,25	62,45	63,80	62,50
03/07/2026	298.600	2,35%	62,65	62,60	63,55	63,25
02/07/2026	287.980	1,56%	60,95	60,90	62,45	61,80
01/07/2026	332.260	1,59%	59,90	59,85	61,05	60,85
30/06/2026	261.950	1,01%	59,45	59,35	60,45	59,90
29/06/2026	329.160	-0,08%	59,60	59,05	59,80	59,30
26/06/2026	340.360	-1,08%	59,70	59,30	60,10	59,35
25/06/2026	327.860	1,18%	59,30	59,30	60,45	60,00
24/06/2026	393.150	1,28%	58,60	58,55	59,75	59,30
23/06/2026	411.610	0,77%	58,05	58,00	58,95	58,55
22/06/2026	368.580	-2,35%	59,65	58,05	59,65	58,10
19/06/2026	353.240	0,08%	59,30	59,25	60,45	59,50
18/06/2026	336.300	-0,34%	59,80	59,05	59,95	59,45
17/06/2026	277.100	1,79%	58,65	58,65	60,05	59,65
16/06/2026	241.070	2,99%	57,40	56,95	58,95	58,60
15/06/2026	273.160	1,97%	56,55	55,65	57,00	56,90
12/06/2026	332.430	1,00%	55,20	55,15	55,85	55,80
11/06/2026	342.520	1,66%	54,35	54,20	55,30	55,25
10/06/2026	422.520	-0,73%	54,75	54,35	55,30	54,35
09/06/2026	363.200	1,01%	54,30	53,95	55,10	54,75
08/06/2026	364.990	-0,09%	53,90	53,80	54,55	54,20
05/06/2026	307.890	1,12%	53,50	53,50	55,20	54,25
04/06/2026	371.600	0,37%	53,50	53,50	54,25	53,65
03/06/2026	332.030	-0,93%	53,80	53,40	54,25	53,45
02/06/2026	284.770	-1,28%	54,70	53,70	55,00	53,95
01/06/2026	370.390	-1,00%	55,30	54,40	55,35	54,65
29/05/2026	301.890	1,28%	54,65	54,65	55,70	55,20
28/05/2026	278.830	-1,00%	54,75	54,50	55,00	54,50
27/05/2026	383.520	1,01%	54,65	54,50	55,55	55,05
26/05/2026	383.540	-1,45%	55,25	54,45	55,45	54,50
25/05/2026	341.240	2,50%	54,55	54,40	55,40	55,30
22/05/2026	330.870	-1,28%	54,65	53,95	54,90	53,95
21/05/2026	342.370	-1,53%	55,45	54,50	55,45	54,65
20/05/2026	356.000	-0,18%	55,55	54,90	55,90	55,50
19/05/2026	307.950	0,82%	55,10	55,10	56,00	55,60
18/05/2026	325.560	1,19%	54,35	53,70	55,50	55,15
15/05/2026	351.960	-1,09%	54,55	54,50	55,20	54,50
14/05/2026	263.940	1,66%	54,25	54,20	55,30	55,10
13/05/2026	286.800	-3,82%	56,35	54,05	56,40	54,20
12/05/2026	271.980	-0,35%	56,75	55,40	57,00	56,35
11/05/2026	299.460	-4,48%	59,05	55,75	59,05	56,55
08/05/2026	209.770	0,94%	58,80	58,65	60,05	59,20
07/05/2026	290.040	-0,85%	59,25	58,65	59,75	58,65
06/05/2026	356.750	1,81%	58,40	58,40	59,90	59,15
05/05/2026	378.170	1,04%	57,55	57,55	58,30	58,10
04/05/2026	311.080	-1,12%	58,05	57,45	58,60	57,50
30/04/2026	363.960	-1,27%	57,50	57,35	58,20	58,15
29/04/2026	289.100	-1,42%	59,90	58,75	59,95	58,90
28/04/2026	285.700	-0,42%	60,00	59,45	60,25	59,75
27/04/2026	296.570	-1,64%	60,15	59,80	60,65	60,00
24/04/2026	293.200	0,74%	60,80	60,25	61,55	61,00