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 > >>
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
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