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
08/07/2025	845.300	1,85%	3,52	3,515	3,605	3,575
07/07/2025	907.200	-1,40%	3,545	3,49	3,57	3,51
04/07/2025	966.100	0,28%	3,545	3,535	3,595	3,56
03/07/2025	954.200	1,28%	3,535	3,535	3,605	3,55
02/07/2025	982.800	1,59%	3,475	3,465	3,53	3,505
01/07/2025	973.400	-0,58%	3,48	3,435	3,49	3,45
30/06/2025	964.600	-2,66%	3,585	3,47	3,60	3,47
27/06/2025	957.300	1,13%	3,545	3,545	3,615	3,565
26/06/2025	964.700	1,73%	3,485	3,485	3,585	3,525
25/06/2025	947.500	-1,42%	3,46	3,455	3,585	3,465
24/06/2025	964.100	7,00%	3,30	3,30	3,525	3,515
23/06/2025	971.700	-1,79%	3,315	3,255	3,34	3,285
20/06/2025	1.067.300	-0,59%	3,41	3,28	3,445	3,345
19/06/2025	857.800	-2,46%	3,455	3,355	3,49	3,365
18/06/2025	991.200	-1,29%	3,525	3,45	3,535	3,45
17/06/2025	944.400	-2,65%	3,59	3,495	3,66	3,495
16/06/2025	964.200	2,57%	3,52	3,52	3,675	3,59
13/06/2025	1.018.300	-2,64%	3,54	3,49	3,645	3,50
12/06/2025	880.400	-2,31%	3,68	3,57	3,69	3,595
11/06/2025	877.300	-2,13%	3,76	3,675	3,825	3,68
10/06/2025	881.400	0,94%	3,75	3,745	3,80	3,76
09/06/2025	886.600	-0,67%	3,745	3,725	3,795	3,725
06/06/2025	933.400	0,00%	3,77	3,725	3,845	3,75
05/06/2025	838.600	0,40%	3,735	3,73	3,89	3,75
04/06/2025	843.400	2,75%	3,655	3,655	3,765	3,735
03/06/2025	916.000	0,97%	3,60	3,535	3,67	3,635
02/06/2025	936.900	-1,50%	3,65	3,595	3,655	3,60
30/05/2025	969.100	1,53%	3,645	3,625	3,725	3,655
29/05/2025	1.859.900	-1,91%	3,69	3,60	3,755	3,60
28/05/2025	1.882.600	1,94%	3,605	3,60	3,72	3,67
27/05/2025	1.836.200	2,56%	3,55	3,55	3,635	3,60
26/05/2025	2.777.400	1,89%	3,475	3,475	3,59	3,51
23/05/2025	2.816.500	-1,71%	3,55	3,40	3,615	3,445
22/05/2025	8.585.100	-1,68%	3,57	3,49	3,60	3,505
21/05/2025	2.813.500	-2,46%	3,665	3,555	3,665	3,565
20/05/2025	2.870.300	1,53%	3,595	3,575	3,715	3,655
19/05/2025	3.041.500	-0,14%	3,595	3,535	3,635	3,60
16/05/2025	2.827.500	-3,87%	3,77	3,545	3,79	3,605
15/05/2025	2.921.000	-3,23%	3,88	3,745	3,885	3,75
14/05/2025	2.815.200	-0,26%	3,905	3,845	3,93	3,875
13/05/2025	2.783.200	0,39%	3,805	3,80	3,93	3,885
12/05/2025	2.684.100	-0,39%	3,98	3,785	4,055	3,87
09/05/2025	2.716.900	1,83%	3,82	3,815	4,06	3,885
08/05/2025	2.885.800	6,71%	3,605	3,575	3,83	3,815
07/05/2025	2.990.100	0,28%	3,58	3,565	3,625	3,575
06/05/2025	2.891.500	-3,13%	3,57	3,465	3,66	3,565
05/05/2025	2.965.400	0,96%	3,63	3,625	3,69	3,68
02/05/2025	2.783.800	4,74%	3,52	3,515	3,66	3,645
30/04/2025	3.058.400	-1,14%	3,525	3,46	3,575	3,48
29/04/2025	3.144.900	-0,14%	3,525	3,505	3,58	3,52
28/04/2025	3.174.700	2,47%	3,45	3,45	3,565	3,525
25/04/2025	3.103.000	-0,58%	3,455	3,435	3,535	3,44
24/04/2025	3.150.600	0,44%	3,45	3,35	3,505	3,46
23/04/2025	2.818.000	5,84%	3,335	3,335	3,47	3,445
22/04/2025	3.402.200	-0,15%	3,30	3,22	3,30	3,255
17/04/2025	3.240.800	0,31%	3,285	3,255	3,32	3,26
16/04/2025	3.338.700	-2,84%	3,34	3,25	3,35	3,25
15/04/2025	3.292.200	1,36%	3,35	3,33	3,40	3,345
14/04/2025	3.462.000	-0,60%	3,31	3,215	3,35	3,30
11/04/2025	3.353.500	4,73%	3,19	3,055	3,32	3,32
10/04/2025	3.290.800	-3,94%	3,27	3,05	3,305	3,17
09/04/2025	3.626.000	5,94%	3,035	2,975	3,325	3,30
08/04/2025	2.824.000	2,64%	3,06	3,035	3,15	3,115
07/04/2025	2.991.000	1,00%	2,825	2,805	3,185	3,035
04/04/2025	9.810.000	-4,15%	3,065	2,865	3,075	3,005
03/04/2025	2.562.300	-1,72%	3,105	3,10	3,195	3,135
02/04/2025	2.412.000	-2,30%	3,28	3,15	3,285	3,19
01/04/2025	1.983.000	-3,69%	3,405	3,24	3,415	3,265
31/03/2025	2.046.000	-7,00%	3,585	3,385	3,585	3,39
28/03/2025	2.010.000	-2,67%	3,725	3,645	3,74	3,645
27/03/2025	2.080.000	-4,34%	3,87	3,735	3,90	3,745
26/03/2025	2.130.000	2,09%	3,87	3,83	3,97	3,915
25/03/2025	1.360.000	0,26%	3,715	3,705	3,865	3,835
24/03/2025	1.590.000	-1,16%	3,87	3,825	3,885	3,825
21/03/2025	140.000	%	3,87	3,855	3,87	3,87