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 >
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
17/09/2025	272.810	-1,05%	62,00	61,00	62,40	61,35
16/09/2025	183.100	-2,52%	63,60	61,95	63,85	62,00
15/09/2025	249.940	-0,47%	64,15	63,55	64,60	63,60
12/09/2025	285.300	-0,08%	64,00	63,85	64,50	63,90
11/09/2025	237.900	0,79%	63,40	63,35	64,40	63,95
10/09/2025	221.260	-1,25%	64,35	63,35	64,70	63,45
09/09/2025	281.890	-0,62%	64,60	64,10	64,75	64,25
08/09/2025	277.520	2,54%	63,65	63,65	65,00	64,65
05/09/2025	294.700	-0,71%	63,50	62,95	64,10	63,05
04/09/2025	234.510	1,68%	63,10	62,80	63,50	63,50
03/09/2025	317.480	1,05%	61,75	61,70	62,75	62,45
02/09/2025	241.810	-0,56%	62,25	61,60	62,75	61,80
01/09/2025	293.670	-0,08%	62,30	61,90	62,70	62,15
29/08/2025	290.790	-0,96%	62,90	62,05	63,05	62,20
28/08/2025	272.470	0,80%	62,30	62,30	62,95	62,80
27/08/2025	278.930	-0,80%	62,80	62,00	62,90	62,30
26/08/2025	207.220	-2,03%	64,00	62,55	64,05	62,80
25/08/2025	258.660	-0,54%	64,20	64,05	64,55	64,10
22/08/2025	295.470	0,94%	63,85	63,75	64,55	64,45
21/08/2025	278.100	-0,55%	64,40	63,60	64,45	63,85
20/08/2025	282.950	0,31%	63,90	63,80	64,65	64,20
19/08/2025	260.940	-0,62%	64,40	63,90	64,80	64,00
18/08/2025	309.300	0,39%	64,20	64,15	64,70	64,40
15/08/2025	316.980	-0,62%	64,75	64,05	64,90	64,15
14/08/2025	240.010	1,02%	63,80	63,70	65,30	64,55
13/08/2025	302.430	-4,41%	65,70	63,85	66,10	63,90
12/08/2025	293.850	0,91%	66,50	66,30	66,85	66,85
11/08/2025	310.200	-0,23%	66,40	65,90	66,60	66,25
08/08/2025	561.290	3,03%	64,40	64,35	66,55	66,40
07/08/2025	599.900	1,34%	64,25	62,95	65,20	64,45
06/08/2025	533.820	-0,39%	64,05	63,05	64,10	63,60
05/08/2025	427.300	0,95%	63,40	63,40	64,25	63,85
04/08/2025	446.790	1,44%	62,65	62,45	63,70	63,25
01/08/2025	602.350	-1,34%	62,70	62,15	63,70	62,35
31/07/2025	600.250	3,44%	61,30	61,05	63,65	63,20
30/07/2025	556.570	-0,16%	61,45	60,95	61,70	61,10
29/07/2025	587.090	2,00%	60,20	60,05	61,55	61,20
28/07/2025	561.680	-0,74%	60,65	59,85	60,90	60,00
25/07/2025	622.070	-0,41%	60,65	60,20	60,85	60,45
24/07/2025	580.470	-1,78%	61,60	60,70	61,90	60,70
23/07/2025	533.060	4,83%	59,50	59,40	61,85	61,80
22/07/2025	536.300	-0,42%	59,20	58,80	59,60	58,95
21/07/2025	625.400	-0,25%	59,35	59,20	60,45	59,20
18/07/2025	395.900	0,08%	59,45	59,15	59,95	59,35
17/07/2025	355.900	1,45%	58,50	58,40	59,80	59,30
16/07/2025	316.600	0,17%	58,15	58,10	58,70	58,45
15/07/2025	309.100	-0,43%	58,70	58,25	58,80	58,35
14/07/2025	328.100	-0,26%	58,35	58,10	58,65	58,60
11/07/2025	371.000	-1,26%	59,25	58,70	59,60	58,75
10/07/2025	281.700	0,76%	59,05	58,90	59,50	59,50
09/07/2025	644.300	2,07%	57,80	57,75	59,15	59,05