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 > >>
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
23/04/2026	316.890	-0,57%	60,55	60,20	61,05	60,55
22/04/2026	243.020	-0,41%	61,65	60,70	61,80	60,90
21/04/2026	288.540	-1,92%	62,45	61,05	62,65	61,15
20/04/2026	329.600	-0,56%	62,15	61,80	62,85	62,35
17/04/2026	164.040	2,28%	61,50	60,95	62,85	62,70
16/04/2026	325.960	0,16%	61,35	61,10	61,75	61,30
15/04/2026	240.970	-1,29%	62,00	61,15	62,15	61,20
14/04/2026	300.300	-0,48%	62,30	61,80	62,75	62,00
13/04/2026	244.070	0,40%	61,75	61,60	62,30	62,30
10/04/2026	238.400	-0,32%	62,35	62,05	63,10	62,05
09/04/2026	267.410	-0,72%	62,45	61,05	62,70	62,25
08/04/2026	270.220	2,28%	63,25	62,35	63,35	62,70
07/04/2026	304.020	-1,29%	62,10	60,75	62,80	61,30
02/04/2026	307.360	-0,24%	61,30	60,35	62,20	62,10
01/04/2026	201.300	1,22%	61,75	61,75	62,65	62,25
31/03/2026	262.420	2,41%	60,45	60,30	61,80	61,50
30/03/2026	308.890	1,78%	59,15	59,10	60,45	60,05
27/03/2026	387.340	-2,72%	60,80	58,95	60,80	59,00
26/03/2026	388.110	-0,57%	60,80	60,45	61,15	60,65
25/03/2026	387.950	0,83%	60,55	60,45	61,55	61,00
24/03/2026	371.700	0,75%	59,80	59,70	60,55	60,50
23/03/2026	377.740	1,18%	58,90	57,95	60,65	60,05
20/03/2026	325.690	-4,27%	61,70	59,15	62,00	59,35
19/03/2026	323.700	-1,27%	62,75	61,25	63,35	62,00
18/03/2026	312.150	-0,16%	63,50	62,70	64,55	62,80
17/03/2026	260.470	-0,71%	63,10	62,80	63,35	62,90
16/03/2026	329.530	2,26%	62,35	62,20	63,45	63,35
13/03/2026	341.660	-2,21%	63,40	61,95	63,40	61,95
12/03/2026	321.060	3,09%	61,05	60,95	63,95	63,35
11/03/2026	291.610	-0,97%	62,10	61,45	62,40	61,45
10/03/2026	358.240	-1,19%	62,95	61,55	63,20	62,05
09/03/2026	376.490	3,29%	59,85	59,75	63,15	62,80
06/03/2026	314.750	-0,73%	61,55	60,35	62,10	60,80
05/03/2026	339.140	-2,39%	62,60	61,00	63,45	61,25
04/03/2026	350.090	0,24%	62,35	62,00	63,25	62,75
03/03/2026	336.370	-2,57%	63,60	62,15	63,85	62,60
02/03/2026	279.270	-1,76%	64,95	63,55	64,95	64,25
27/02/2026	273.650	0,54%	65,05	65,00	65,85	65,40
26/02/2026	284.640	-0,54%	65,35	64,55	65,40	65,05
25/02/2026	254.700	-0,46%	65,75	65,30	66,20	65,40
24/02/2026	338.280	1,31%	65,05	65,00	66,00	65,70
23/02/2026	344.340	-0,31%	64,90	64,85	65,40	64,85
20/02/2026	273.460	0,15%	65,15	64,80	65,50	65,05
19/02/2026	243.370	-0,08%	64,95	64,80	65,45	64,95
18/02/2026	164.800	-0,23%	65,20	64,70	65,40	65,00
17/02/2026	227.560	1,56%	64,00	63,95	65,55	65,15
16/02/2026	200.770	0,31%	64,15	64,00	64,70	64,15
13/02/2026	293.160	1,59%	62,85	62,75	65,45	63,95
12/02/2026	330.560	-0,40%	63,30	62,55	63,65	62,95