BiG | O banco que entende os seus valores.

SGL Carbon SE (SGL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
25/11/2025	784.300	2,70%	2,60	2,57	2,70	2,665
24/11/2025	1.059.600	-0,57%	2,625	2,59	2,67	2,595
21/11/2025	1.121.200	0,19%	2,62	2,565	2,65	2,61
20/11/2025	1.106.900	-0,76%	2,665	2,605	2,675	2,605
19/11/2025	1.102.400	1,74%	2,585	2,58	2,67	2,625
18/11/2025	1.088.700	-1,90%	2,62	2,565	2,64	2,58
17/11/2025	1.015.300	-0,94%	2,67	2,58	2,705	2,63
14/11/2025	1.079.600	-1,48%	2,705	2,56	2,72	2,655
13/11/2025	945.500	-0,74%	2,71	2,695	2,75	2,695
12/11/2025	894.000	-3,04%	2,805	2,695	2,845	2,715
11/11/2025	1.028.300	-3,11%	2,895	2,77	2,895	2,80
10/11/2025	1.078.200	-2,53%	2,995	2,88	2,995	2,89
07/11/2025	502.300	-1,98%	2,98	2,93	3,02	2,965
06/11/2025	56.000	5,22%	3,025	3,025	3,035	3,025
05/11/2025	674.600	0,35%	2,885	2,845	2,895	2,875
04/11/2025	935.000	-2,22%	2,925	2,86	2,925	2,865
03/11/2025	708.500	-3,93%	3,085	2,925	3,085	2,93
31/10/2025	812.400	-1,77%	3,10	3,05	3,14	3,05
30/10/2025	936.800	-0,16%	3,10	3,085	3,14	3,105
29/10/2025	847.200	0,32%	3,11	3,095	3,135	3,11
28/10/2025	898.500	-1,12%	3,14	3,085	3,14	3,10
27/10/2025	895.900	-2,34%	3,215	3,135	3,215	3,135
24/10/2025	892.400	0,63%	3,17	3,155	3,235	3,21
23/10/2025	945.500	1,43%	3,145	3,14	3,19	3,19
22/10/2025	1.004.400	-0,94%	3,18	3,13	3,19	3,145
21/10/2025	1.007.500	-0,63%	3,195	3,15	3,21	3,175
20/10/2025	1.001.300	1,27%	3,21	3,165	3,22	3,195
17/10/2025	908.500	-1,71%	3,215	3,125	3,215	3,155
16/10/2025	930.300	0,16%	3,21	3,20	3,26	3,21
15/10/2025	884.100	0,00%	3,22	3,205	3,295	3,205
14/10/2025	838.600	-1,84%	3,29	3,205	3,30	3,205
13/10/2025	894.300	2,35%	3,23	3,225	3,315	3,265
10/10/2025	930.700	-2,30%	3,28	3,165	3,365	3,19
09/10/2025	826.200	-1,95%	3,36	3,24	3,50	3,265
08/10/2025	902.800	0,15%	3,345	3,295	3,345	3,33
07/10/2025	798.700	0,91%	3,32	3,29	3,425	3,325
06/10/2025	635.000	3,13%	3,20	3,155	3,35	3,295
03/10/2025	1.000.300	-0,78%	3,23	3,17	3,245	3,195
02/10/2025	882.400	-0,46%	3,265	3,22	3,335	3,22
01/10/2025	1.040.600	2,37%	3,155	3,105	3,245	3,235
30/09/2025	1.054.000	-1,40%	3,21	3,14	3,225	3,16
29/09/2025	936.500	-0,62%	3,255	3,19	3,285	3,205
26/09/2025	951.500	0,16%	3,225	3,205	3,30	3,225
25/09/2025	858.700	-2,57%	3,31	3,22	3,395	3,22
24/09/2025	909.000	1,07%	3,285	3,26	3,35	3,305
23/09/2025	960.100	1,24%	3,25	3,245	3,345	3,27
22/09/2025	927.500	-1,22%	3,28	3,16	3,285	3,23
19/09/2025	917.900	-3,68%	3,415	3,265	3,43	3,27
18/09/2025	761.700	1,34%	3,365	3,355	3,47	3,395
17/09/2025	768.500	0,60%	3,34	3,34	3,405	3,35
16/09/2025	808.100	1,68%	3,29	3,285	3,355	3,33
15/09/2025	819.000	1,55%	3,23	3,225	3,34	3,275
12/09/2025	873.200	0,62%	3,205	3,20	3,265	3,225
11/09/2025	886.500	-1,38%	3,265	3,185	3,295	3,205
10/09/2025	822.000	0,00%	3,28	3,25	3,32	3,25
09/09/2025	876.000	0,31%	3,255	3,25	3,305	3,25
08/09/2025	929.600	0,93%	3,195	3,195	3,27	3,24
05/09/2025	989.200	-1,08%	3,25	3,20	3,285	3,21
04/09/2025	909.100	-0,31%	3,29	3,225	3,295	3,245
03/09/2025	581.400	-1,36%	3,30	3,255	3,365	3,255
02/09/2025	763.000	-1,79%	3,36	3,255	3,395	3,30
01/09/2025	864.200	0,30%	3,40	3,35	3,40	3,36
29/08/2025	965.700	-0,15%	3,345	3,34	3,42	3,35
28/08/2025	823.300	2,44%	3,275	3,275	3,385	3,355
27/08/2025	917.700	-0,91%	3,315	3,265	3,335	3,275
26/08/2025	817.400	-0,75%	3,34	3,28	3,36	3,305
25/08/2025	893.400	-0,30%	3,385	3,33	3,39	3,33
22/08/2025	977.300	-0,89%	3,365	3,335	3,40	3,34
21/08/2025	961.500	2,12%	3,30	3,255	3,385	3,37
20/08/2025	908.600	-1,49%	3,35	3,30	3,35	3,30
19/08/2025	895.400	1,36%	3,315	3,305	3,39	3,35
18/08/2025	893.200	0,46%	3,295	3,26	3,435	3,305
15/08/2025	775.500	-1,35%	3,375	3,26	3,405	3,29
14/08/2025	950.900	0,76%	3,305	3,30	3,43	3,335
13/08/2025	975.600	-0,60%	3,345	3,26	3,355	3,31
12/08/2025	931.700	-3,06%	3,435	3,33	3,435	3,33
11/08/2025	965.400	-0,87%	3,495	3,425	3,61	3,435
08/08/2025	8.921.000	0,43%	3,43	3,415	3,545	3,465
07/08/2025	9.366.000	-1,71%	3,38	3,20	3,48	3,45
06/08/2025	8.653.800	-0,28%	3,565	3,495	3,595	3,51
05/08/2025	7.162.400	1,59%	3,48	3,48	3,575	3,52
04/08/2025	6.801.200	2,67%	3,44	3,375	3,50	3,465
01/08/2025	8.679.200	-2,03%	3,40	3,345	3,43	3,375
31/07/2025	9.040.500	-2,41%	3,55	3,435	3,61	3,445
30/07/2025	8.233.800	0,57%	3,525	3,505	3,575	3,53
29/07/2025	8.899.900	-2,36%	3,595	3,505	3,615	3,51
28/07/2025	7.690.100	-1,91%	3,72	3,585	3,725	3,595
25/07/2025	8.581.500	-0,27%	3,655	3,62	3,695	3,665
24/07/2025	8.513.500	-4,05%	3,84	3,665	3,89	3,675
23/07/2025	8.301.100	4,79%	3,685	3,685	3,845	3,83
22/07/2025	8.663.500	-3,43%	3,805	3,65	3,81	3,655
21/07/2025	8.832.100	-3,07%	3,885	3,785	3,945	3,785
18/07/2025	3.696.900	5,83%	3,71	3,71	3,93	3,905
17/07/2025	852.800	3,51%	3,60	3,60	3,74	3,69
16/07/2025	878.100	0,14%	3,565	3,52	3,66	3,565
15/07/2025	933.000	0,85%	3,57	3,555	3,74	3,56
14/07/2025	976.700	2,32%	3,445	3,36	3,57	3,53
11/07/2025	823.600	-3,63%	3,585	3,45	3,585	3,45
10/07/2025	972.400	0,28%	3,565	3,545	3,62	3,58
09/07/2025	872.200	-0,14%	3,59	3,55	3,635	3,57