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 > >>
11/02/2026	298.700	-0,63%	63,75	63,10	64,15	63,20
10/02/2026	327.460	0,47%	63,20	63,00	63,80	63,60
09/02/2026	278.390	1,20%	62,70	62,60	63,70	63,30
06/02/2026	287.290	0,40%	62,25	61,90	62,60	62,55
05/02/2026	309.900	1,05%	62,80	62,10	63,00	62,30
04/02/2026	295.300	0,74%	61,35	61,35	62,25	61,65
03/02/2026	289.290	-0,57%	61,75	60,65	61,90	61,20
02/02/2026	316.960	2,33%	59,85	59,85	61,60	61,55
30/01/2026	350.240	-1,23%	60,80	60,05	60,90	60,15
29/01/2026	353.290	2,44%	59,40	59,35	61,55	60,90
28/01/2026	366.420	-1,25%	60,45	58,30	60,45	59,45
27/01/2026	370.730	-3,68%	62,55	60,20	62,60	60,20
26/01/2026	287.320	3,56%	60,35	59,90	62,95	62,50
23/01/2026	323.520	-0,25%	60,65	60,20	60,75	60,35
22/01/2026	385.240	0,41%	60,35	60,35	61,00	60,50
21/01/2026	368.520	0,92%	59,85	59,25	60,40	60,25
20/01/2026	284.130	-0,83%	60,10	59,35	60,15	59,70
19/01/2026	364.360	-1,87%	60,45	59,95	60,55	60,20
16/01/2026	291.430	0,25%	61,35	61,05	61,90	61,35
15/01/2026	302.450	1,32%	60,55	60,45	61,50	61,20
14/01/2026	287.420	1,09%	59,80	59,80	60,50	60,40
13/01/2026	422.400	-1,08%	60,45	59,40	60,50	59,75
12/01/2026	449.600	1,68%	59,50	59,40	60,70	60,40
09/01/2026	456.000	0,17%	59,25	59,15	59,65	59,40
08/01/2026	554.000	1,80%	58,30	58,20	59,30	59,30
07/01/2026	528.700	1,57%	57,35	57,35	58,55	58,25
06/01/2026	489.600	-0,43%	57,75	56,85	57,80	57,35
05/01/2026	579.700	0,52%	57,45	57,30	57,95	57,60
02/01/2026	503.200	0,79%	57,65	56,80	57,75	57,30
30/12/2025	226.350	-0,52%	57,20	56,85	57,65	56,85
29/12/2025	521.900	0,70%	56,90	56,85	57,55	57,15
23/12/2025	527.000	-0,79%	57,30	56,75	57,30	56,75
22/12/2025	579.700	0,97%	56,70	56,65	57,40	57,20
19/12/2025	532.100	0,09%	56,65	56,50	57,00	56,65
18/12/2025	467.330	0,71%	56,30	55,75	57,00	56,60
17/12/2025	493.000	-0,88%	56,75	56,20	57,05	56,20
16/12/2025	501.600	1,80%	55,60	55,55	56,90	56,70
15/12/2025	506.800	0,09%	55,80	55,55	56,25	55,70
12/12/2025	465.880	-0,63%	56,05	55,60	56,55	55,65
11/12/2025	426.100	1,08%	55,25	55,20	56,20	56,00
10/12/2025	404.300	0,36%	55,25	55,20	55,65	55,40
09/12/2025	399.400	0,82%	54,75	54,70	56,30	55,20
08/12/2025	1.040.300	-4,87%	56,70	54,05	56,70	54,75
05/12/2025	981.000	0,26%	57,55	57,50	58,05	57,55
04/12/2025	1.040.500	0,79%	57,10	57,05	57,95	57,40
03/12/2025	961.200	-0,09%	57,10	56,70	57,35	56,95
02/12/2025	1.177.100	-0,70%	57,55	56,85	57,75	57,00
01/12/2025	1.312.300	-1,46%	58,05	57,35	58,25	57,40
28/11/2025	1.001.300	-0,26%	58,45	58,25	58,65	58,25
27/11/2025	953.500	0,09%	58,30	58,25	58,75	58,40
26/11/2025	923.000	0,34%	58,30	58,25	58,85	58,35
25/11/2025	1.106.800	1,22%	57,45	57,30	58,25	58,15
24/11/2025	1.239.400	0,17%	57,55	57,30	57,80	57,45
21/11/2025	1.107.600	0,79%	57,10	56,85	57,55	57,35
20/11/2025	963.900	0,00%	57,10	56,90	58,15	56,90
19/11/2025	1.045.200	-1,13%	57,60	56,80	57,65	56,90
18/11/2025	987.300	-0,17%	57,35	57,05	57,95	57,55
17/11/2025	778.500	-1,45%	58,55	57,50	58,70	57,65
14/11/2025	1.038.300	-0,68%	58,95	58,50	59,30	58,50
13/11/2025	936.100	-1,26%	59,80	58,70	60,40	58,90
12/11/2025	834.200	0,25%	59,50	59,35	60,20	59,65
11/11/2025	834.580	-1,33%	59,75	59,25	59,95	59,50
10/11/2025	836.500	0,33%	60,50	59,95	60,80	60,30
07/11/2025	591.600	0,42%	59,90	59,30	60,25	60,10
06/11/2025	735.100	-1,80%	60,75	59,40	61,40	59,85
05/11/2025	398.860	0,16%	61,05	59,90	61,20	60,95
04/11/2025	228.490	-0,81%	60,80	60,45	61,35	60,85
03/11/2025	199.710	-0,73%	61,95	61,25	62,10	61,35
31/10/2025	635.370	0,16%	61,65	61,65	62,15	61,80
30/10/2025	331.740	-0,40%	62,00	61,50	62,05	61,70
29/10/2025	307.540	-0,72%	62,50	61,65	62,55	61,95
28/10/2025	312.450	-1,50%	63,40	62,40	63,40	62,40
27/10/2025	305.120	-0,08%	63,80	63,35	63,90	63,35
24/10/2025	280.480	1,12%	62,85	62,80	63,60	63,40
23/10/2025	347.500	-0,87%	63,30	62,60	63,80	62,70
22/10/2025	334.740	1,28%	62,45	62,35	63,85	63,25
21/10/2025	307.670	0,56%	62,10	61,85	62,60	62,45
20/10/2025	306.420	0,98%	61,60	61,50	62,45	62,10
17/10/2025	255.000	-0,73%	61,65	61,25	62,55	61,50
16/10/2025	278.010	1,06%	61,35	61,35	62,40	61,95
15/10/2025	325.230	-0,08%	61,50	61,00	61,80	61,30
14/10/2025	299.160	-1,05%	61,70	61,00	61,80	61,35
13/10/2025	310.560	0,40%	62,10	61,85	62,75	62,00
10/10/2025	329.010	-1,04%	62,45	61,70	62,60	61,75
09/10/2025	299.760	-0,48%	62,80	61,70	62,90	62,40
08/10/2025	251.900	-0,32%	63,10	62,35	63,50	62,70
07/10/2025	334.600	-0,63%	63,40	62,90	63,70	62,90
06/10/2025	304.560	0,96%	62,80	62,60	63,95	63,30
03/10/2025	299.680	-1,18%	63,60	62,65	63,80	62,70
02/10/2025	322.460	0,71%	63,10	62,75	63,60	63,45
01/10/2025	348.770	0,48%	62,65	62,15	63,10	63,00
30/09/2025	332.930	2,12%	61,30	61,30	62,80	62,70
29/09/2025	336.920	-1,29%	62,45	61,35	62,65	61,40
26/09/2025	338.030	-0,48%	62,60	62,00	62,65	62,20
25/09/2025	291.440	-1,19%	63,30	62,20	63,35	62,50
24/09/2025	311.240	-0,71%	63,70	63,15	64,25	63,25
23/09/2025	293.110	1,84%	62,55	62,50	64,10	63,70
22/09/2025	330.720	3,05%	60,65	60,55	63,05	62,55
19/09/2025	273.800	-1,54%	61,65	60,70	61,95	60,70
18/09/2025	186.550	0,49%	61,75	61,60	62,50	61,65