BiG | O banco que entende os seus valores.

SMA Solar Technology AG (S92)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
16/09/2025	635.100	1,92%	20,72	20,56	21,42	21,18
15/09/2025	682.640	12,57%	18,30	18,30	21,06	20,78
12/09/2025	897.700	2,44%	18,07	17,70	18,71	18,46
11/09/2025	910.400	-1,96%	18,40	17,82	18,61	18,02
10/09/2025	714.000	1,21%	18,21	18,00	18,61	18,38
09/09/2025	962.800	-2,78%	18,65	17,86	18,81	18,16
08/09/2025	1.058.200	-0,43%	18,97	18,61	19,74	18,68
05/09/2025	999.400	7,82%	17,32	17,30	19,10	18,76
04/09/2025	915.080	7,87%	16,39	16,27	17,67	17,40
03/09/2025	1.384.600	1,07%	15,83	15,79	16,33	16,13
02/09/2025	968.500	-28,30%	18,12	15,44	18,12	15,96
01/09/2025	664.700	-2,28%	22,82	22,26	22,88	22,26
29/08/2025	705.200	-0,70%	22,94	22,52	23,08	22,78
28/08/2025	601.800	-0,17%	23,00	22,88	23,84	22,94
27/08/2025	698.800	-1,37%	23,28	22,52	23,40	22,98
26/08/2025	686.300	1,30%	22,98	22,78	23,44	23,30
25/08/2025	914.600	-1,71%	23,30	22,90	23,58	23,00
22/08/2025	843.200	3,91%	22,50	22,48	23,82	23,40
21/08/2025	653.300	-4,17%	23,54	22,38	23,56	22,52
20/08/2025	730.000	0,00%	23,52	23,10	24,34	23,50
19/08/2025	714.900	0,34%	23,42	23,26	24,22	23,50
18/08/2025	1.672.900	6,36%	22,68	22,60	24,50	23,42
15/08/2025	690.900	4,76%	21,08	21,00	22,38	22,02
14/08/2025	938.500	-2,14%	21,38	20,94	21,90	21,02
13/08/2025	854.800	0,66%	21,38	20,60	22,18	21,48
12/08/2025	887.500	2,79%	21,00	20,94	21,62	21,34
11/08/2025	1.023.300	-7,98%	22,80	20,54	22,82	20,76
08/08/2025	1.845.500	10,16%	20,28	19,85	23,34	22,56
07/08/2025	1.699.660	6,83%	19,09	18,51	20,70	20,48
06/08/2025	1.832.600	0,31%	19,24	18,85	19,27	19,17
05/08/2025	1.351.900	-1,75%	19,43	18,95	19,55	19,11
04/08/2025	1.522.900	1,25%	19,28	19,05	19,63	19,45
01/08/2025	1.995.000	-3,81%	19,89	19,17	20,00	19,21
31/07/2025	1.921.900	-3,34%	20,66	19,96	21,00	19,97
30/07/2025	1.691.900	-0,39%	20,74	20,58	21,00	20,66
29/07/2025	1.773.500	-0,77%	20,94	20,70	21,26	20,74
28/07/2025	1.428.600	-1,14%	21,30	20,72	21,84	20,90
25/07/2025	1.799.500	2,72%	20,56	20,40	21,26	21,14
24/07/2025	1.877.300	1,38%	20,08	20,02	21,98	20,58
23/07/2025	1.592.400	0,40%	20,32	19,57	20,54	20,30
22/07/2025	1.861.700	6,31%	18,51	18,27	20,54	20,22
21/07/2025	1.889.200	-5,75%	20,28	18,65	20,94	19,02
18/07/2025	1.264.600	-2,70%	20,72	19,31	21,36	20,18
17/07/2025	783.100	-3,80%	21,60	20,70	21,92	20,74
16/07/2025	879.300	-2,53%	22,08	21,42	22,08	21,56
15/07/2025	776.200	2,69%	21,64	21,56	22,68	22,12
14/07/2025	927.800	-3,67%	21,90	21,22	22,04	21,54
11/07/2025	917.300	-1,58%	22,64	21,92	22,64	22,36
10/07/2025	977.000	1,43%	22,34	22,22	23,26	22,72
09/07/2025	898.700	-1,32%	22,80	21,60	22,82	22,40
08/07/2025	698.800	-1,82%	23,14	22,56	23,48	22,70
07/07/2025	749.100	-1,78%	23,54	23,08	23,82	23,12
04/07/2025	862.100	-3,60%	24,38	23,08	24,82	23,54
03/07/2025	895.500	0,91%	23,96	23,36	24,64	24,42
02/07/2025	726.000	13,30%	21,40	21,38	24,32	24,20
01/07/2025	1.785.000	1,04%	21,18	20,80	21,62	21,36
30/06/2025	1.028.900	-3,12%	21,70	20,28	21,82	21,14
27/06/2025	973.600	2,25%	21,36	21,36	22,52	21,82
26/06/2025	1.203.600	3,29%	20,64	20,64	21,60	21,34
25/06/2025	2.246.200	10,36%	18,56	18,56	21,56	20,66
24/06/2025	2.249.000	5,94%	17,89	17,89	18,80	18,72
23/06/2025	2.136.100	0,00%	17,63	17,46	17,94	17,67
20/06/2025	2.506.900	-0,90%	17,86	17,59	18,11	17,67
19/06/2025	2.421.900	-1,38%	17,97	17,78	18,27	17,83
18/06/2025	2.462.500	0,33%	18,04	17,54	18,51	18,08
17/06/2025	2.154.700	-7,49%	18,71	18,01	19,33	18,02
16/06/2025	2.164.000	5,53%	18,30	18,30	19,93	19,48
13/06/2025	2.472.400	-3,30%	18,87	17,99	18,87	18,46
12/06/2025	2.185.000	-3,10%	19,59	19,02	19,71	19,09
11/06/2025	3.098.200	0,05%	19,61	19,61	20,28	19,70
10/06/2025	2.176.700	-0,10%	19,69	19,39	20,54	19,69
09/06/2025	1.951.000	2,55%	19,15	18,85	19,99	19,71
06/06/2025	2.228.900	-1,69%	19,50	19,01	19,92	19,22
05/06/2025	2.053.300	7,06%	18,23	18,22	19,58	19,55
04/06/2025	2.325.600	1,05%	18,06	17,81	18,62	18,26
03/06/2025	2.389.800	-5,04%	19,00	17,66	19,16	18,07
02/06/2025	2.197.900	-3,11%	19,52	18,54	19,78	19,03
30/05/2025	2.060.700	-3,16%	20,38	19,47	20,66	19,64
29/05/2025	2.084.900	-0,88%	21,00	19,93	21,72	20,28
28/05/2025	2.141.400	1,49%	20,30	20,26	21,32	20,46
27/05/2025	1.882.300	-3,63%	20,90	20,12	21,04	20,16
26/05/2025	1.933.750	1,75%	20,90	20,64	21,12	20,92
23/05/2025	1.910.300	-2,00%	20,84	19,40	21,60	20,56
22/05/2025	2.093.400	-1,13%	21,46	20,62	22,62	20,98
21/05/2025	1.936.700	-2,48%	21,64	21,10	22,00	21,22
20/05/2025	2.092.900	-1,45%	22,04	20,88	22,34	21,76
19/05/2025	2.036.800	-0,90%	22,16	21,78	22,38	22,08
16/05/2025	2.025.400	2,58%	21,80	21,60	23,20	22,28
15/05/2025	2.170.900	4,12%	20,80	20,80	21,88	21,72
14/05/2025	2.007.100	-1,04%	20,98	20,54	21,40	20,86
13/05/2025	2.375.600	5,61%	19,93	19,74	21,92	21,08
12/05/2025	2.588.100	8,18%	18,59	18,58	20,16	19,96
09/05/2025	2.572.400	7,77%	17,12	17,09	18,66	18,45
08/05/2025	2.895.500	3,44%	15,09	15,01	17,45	17,12
07/05/2025	2.846.400	1,60%	16,30	16,05	16,63	16,55
06/05/2025	3.132.900	1,69%	16,02	15,45	16,54	16,29
05/05/2025	2.934.400	-0,74%	16,15	15,95	16,49	16,02
02/05/2025	2.974.900	6,18%	15,21	15,01	16,44	16,14
30/04/2025	3.012.800	-3,37%	15,66	14,85	15,75	15,20
29/04/2025	2.878.500	1,55%	15,57	15,57	16,17	15,73