BiG | O banco que entende os seus valores.

Metro AG (CECGY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	608.300	-0,23%	4,405	4,375	4,455	4,415
22/10/2026	257.400	0,45%	4,415	4,39	4,445	4,425
21/10/2026	423.500	-0,45%	4,415	4,405	4,46	4,405
20/10/2026	622.600	0,11%	4,41	4,40	4,46	4,425
19/10/2026	654.500	0,45%	4,41	4,385	4,465	4,42
16/10/2026	614.900	-0,34%	4,435	4,395	4,46	4,40
15/10/2026	583.000	0,23%	4,395	4,39	4,45	4,415
14/10/2026	722.700	-0,56%	4,425	4,385	4,45	4,405
13/10/2026	706.200	0,57%	4,395	4,39	4,455	4,43
12/10/2026	634.700	-0,34%	4,41	4,385	4,46	4,405
09/10/2026	552.500	2,08%	4,31	4,30	4,43	4,42
08/10/2026	637.500	1,41%	4,24	4,23	4,355	4,33
07/10/2026	675.000	-0,47%	4,285	4,27	4,31	4,27
06/10/2026	733.700	0,12%	4,285	4,25	4,345	4,29
05/10/2026	648.700	-1,72%	4,34	4,175	4,415	4,285
02/10/2026	523.500	4,56%	4,13	4,125	4,425	4,36
01/10/2026	685.500	-2,23%	4,235	4,16	4,285	4,17
30/09/2026	732.500	5,18%	4,055	4,035	4,465	4,265
29/09/2026	637.700	-0,86%	4,075	4,035	4,18	4,055
28/09/2026	776.400	3,28%	3,94	3,94	4,105	4,09
25/09/2026	555.000	1,02%	3,92	3,905	3,99	3,96
24/09/2026	797.600	-0,76%	3,93	3,82	3,975	3,92
23/09/2026	857.500	0,25%	3,935	3,87	3,985	3,95
22/09/2026	707.500	0,77%	3,905	3,865	3,995	3,94
21/09/2026	672.180	0,00%	3,89	3,87	4,01	3,91
18/09/2026	69.600	-0,13%	3,905	3,88	4,015	3,91
17/09/2026	63.250	0,64%	3,925	3,865	3,995	3,915
16/09/2026	65.500	-2,38%	3,955	3,855	3,97	3,89
15/09/2026	62.090	2,31%	3,865	3,835	4,02	3,985
14/09/2026	73.110	1,17%	3,795	3,795	3,995	3,895
11/09/2026	52.740	1,72%	3,795	3,76	3,855	3,85
10/09/2026	58.670	-3,69%	3,93	3,71	3,965	3,785
09/09/2026	64.520	-0,63%	3,93	3,845	3,975	3,93
08/09/2026	37.500	1,41%	3,86	3,86	3,97	3,955
07/09/2026	53.510	0,00%	3,89	3,84	3,96	3,90
04/09/2026	62.770	-2,38%	3,97	3,845	3,985	3,90
03/09/2026	45.240	2,83%	3,89	3,865	4,05	3,995
02/09/2026	53.240	-2,63%	3,985	3,86	4,005	3,885
01/09/2026	68.160	-1,60%	4,045	3,85	4,045	3,99
31/08/2026	64.450	-0,61%	4,07	3,95	4,07	4,055
28/08/2026	53.050	2,64%	3,98	3,915	4,085	4,08
27/08/2026	79.380	-1,61%	4,05	3,92	4,05	3,975
26/08/2026	44.320	-0,25%	4,045	4,00	4,05	4,04
25/08/2026	70.140	2,40%	3,96	3,925	4,07	4,05
24/08/2026	53.250	1,80%	3,88	3,865	3,965	3,955
21/08/2026	70.350	-0,64%	3,915	3,84	3,975	3,885
20/08/2026	72.830	-0,51%	3,925	3,80	3,955	3,91
19/08/2026	60.850	-2,00%	3,99	3,925	4,035	3,93
18/08/2026	63.550	-0,25%	4,00	3,97	4,04	4,01
17/08/2026	48.480	-0,12%	4,02	4,01	4,065	4,02
14/08/2026	67.920	-0,12%	4,02	4,015	4,065	4,025
13/08/2026	61.920	-0,86%	4,055	4,005	4,06	4,03
12/08/2026	73.810	2,14%	3,96	3,96	4,065	4,065
11/08/2026	74.860	-0,87%	4,005	3,945	4,04	3,98
10/08/2026	63.120	0,38%	3,98	3,965	4,035	4,015
07/08/2026	51.310	1,91%	3,92	3,915	4,01	4,00
06/08/2026	45.750	0,00%	3,925	3,915	3,98	3,925
05/08/2026	46.470	-2,73%	4,025	3,915	4,045	3,925
04/08/2026	57.070	0,88%	4,005	3,975	4,045	4,035
03/08/2026	71.050	0,25%	4,005	3,93	4,08	4,00
31/07/2026	63.740	-1,72%	4,07	3,98	4,075	3,99
30/07/2026	59.760	-0,12%	4,075	4,04	4,105	4,06
29/07/2026	65.040	-1,57%	4,12	4,065	4,13	4,065
28/07/2026	51.090	3,25%	3,98	3,98	4,13	4,13
27/07/2026	50.870	1,39%	3,98	3,955	4,06	4,00
24/07/2026	68.740	-1,13%	3,99	3,92	4,005	3,945
23/07/2026	77.700	0,88%	3,94	3,925	4,005	3,99
22/07/2026	48.770	0,25%	3,94	3,735	3,975	3,955
21/07/2026	62.470	-1,99%	4,05	3,93	4,09	3,945
20/07/2026	67.170	0,88%	3,96	3,955	4,08	4,025
17/07/2026	73.370	0,76%	3,93	3,925	4,015	3,99
16/07/2026	64.040	-0,50%	3,97	3,945	4,03	3,96
15/07/2026	43.510	2,45%	3,90	3,895	4,03	3,98
14/07/2026	59.000	0,78%	3,86	3,85	3,92	3,885
13/07/2026	61.050	-0,13%	3,81	3,81	3,92	3,855
10/07/2026	56.000	0,39%	3,92	3,85	3,955	3,86
09/07/2026	51.130	0,92%	3,815	3,76	4,40	3,845
08/07/2026	40.820	0,00%	3,795	3,785	3,825	3,81
07/07/2026	64.310	-0,13%	3,80	3,795	3,855	3,81
06/07/2026	48.690	-2,05%	3,875	3,795	3,91	3,815
03/07/2026	50.730	2,91%	3,79	3,775	3,92	3,895
02/07/2026	75.910	-1,30%	3,835	3,765	3,85	3,785
01/07/2026	54.810	-0,39%	3,85	3,755	3,86	3,835
30/06/2026	51.310	1,05%	3,84	3,795	3,885	3,85
29/06/2026	77.040	3,53%	3,685	3,685	3,905	3,81
26/06/2026	70.580	0,00%	3,645	3,645	3,71	3,68
25/06/2026	73.950	0,00%	3,675	3,665	3,725	3,68
24/06/2026	79.990	2,22%	3,595	3,595	3,705	3,68
23/06/2026	81.690	-2,17%	3,66	3,59	3,77	3,60
22/06/2026	74.990	-2,39%	3,75	3,665	3,765	3,68
19/06/2026	57.200	1,07%	3,705	3,705	3,775	3,77
18/06/2026	70.990	-2,10%	3,805	3,70	3,815	3,73
17/06/2026	42.140	2,28%	3,71	3,70	3,825	3,81
16/06/2026	60.590	0,13%	3,71	3,70	3,80	3,725
15/06/2026	74.880	-1,98%	3,835	3,66	3,875	3,72
12/06/2026	79.130	0,93%	3,745	3,74	3,83	3,795
11/06/2026	102.580	-1,31%	3,80	3,67	3,84	3,76
10/06/2026	141.060	5,39%	3,605	3,60	3,82	3,81
09/06/2026	111.910	-2,69%	3,72	3,55	3,82	3,615
08/06/2026	110.510	0,13%	3,72	3,66	3,82	3,715