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 >
02/12/2025	142.370	-0,24%	33,38	33,10	33,94	33,22
01/12/2025	167.210	-3,14%	34,24	32,92	34,60	33,30
28/11/2025	135.550	1,48%	33,82	33,56	34,74	34,38
27/11/2025	145.580	8,66%	30,86	30,04	33,92	33,88
26/11/2025	168.430	-1,70%	31,74	30,74	31,80	31,18
25/11/2025	181.140	-4,28%	32,76	30,78	33,12	31,72
24/11/2025	168.530	2,47%	32,42	31,62	33,18	33,14
21/11/2025	183.160	-0,98%	32,70	31,70	33,86	32,34
20/11/2025	161.750	-6,63%	35,44	32,64	36,18	32,66
19/11/2025	159.530	12,98%	32,06	32,02	35,72	34,98
18/11/2025	88.510	-2,03%	31,54	30,52	32,28	30,96
17/11/2025	156.320	4,15%	30,66	30,66	32,68	31,60
14/11/2025	160.270	6,61%	28,44	28,06	30,84	30,34
13/11/2025	157.330	-6,87%	26,64	26,56	29,88	28,46
12/11/2025	141.640	3,52%	29,62	29,62	31,08	30,56
11/11/2025	177.360	4,61%	28,16	27,80	30,18	29,52
10/11/2025	162.980	1,44%	28,24	27,88	28,82	28,22
07/11/2025	102.440	-2,73%	28,70	27,78	29,18	27,82
06/11/2025	157.150	5,61%	27,04	27,02	28,70	28,60
05/11/2025	517.650	5,12%	25,78	25,04	27,26	27,08
04/11/2025	537.000	-1,68%	26,00	25,22	26,00	25,76
03/11/2025	547.100	1,24%	25,92	25,84	26,56	26,20
31/10/2025	713.600	-2,78%	26,64	25,64	26,72	25,88
30/10/2025	640.900	-0,15%	26,68	26,20	27,28	26,62
29/10/2025	659.200	-0,30%	26,68	26,52	27,38	26,66
28/10/2025	669.900	4,45%	25,58	25,42	26,96	26,74
27/10/2025	758.000	11,99%	23,08	22,56	25,88	25,60
24/10/2025	756.800	4,19%	22,02	22,02	23,62	22,86
23/10/2025	792.900	-0,99%	22,20	21,64	22,48	21,94
22/10/2025	925.100	-2,89%	22,82	22,08	22,96	22,16
21/10/2025	891.800	-0,26%	22,88	22,16	22,90	22,82
20/10/2025	803.510	-1,12%	23,00	22,58	23,26	22,88
17/10/2025	870.700	-1,87%	23,46	22,86	23,52	23,14
16/10/2025	755.000	1,11%	23,38	22,76	23,90	23,58
15/10/2025	776.200	2,64%	22,88	22,86	24,18	23,32
14/10/2025	563.800	-1,90%	23,06	22,24	23,08	22,72
13/10/2025	823.500	1,49%	23,00	22,62	23,58	23,16
10/10/2025	754.000	-2,23%	23,38	22,82	23,62	22,82
09/10/2025	681.200	3,00%	22,68	22,64	23,58	23,34
08/10/2025	790.800	-2,07%	23,20	22,62	23,42	22,66
07/10/2025	866.500	0,00%	22,80	22,78	23,58	23,14
06/10/2025	539.700	-0,94%	23,46	22,78	23,58	23,14
03/10/2025	696.200	2,37%	22,92	22,62	23,78	23,36
02/10/2025	677.800	4,68%	21,94	21,94	23,14	22,82
01/10/2025	936.300	1,96%	21,34	21,28	22,28	21,80
30/09/2025	956.800	2,69%	20,84	20,54	21,62	21,38
29/09/2025	856.000	-0,10%	20,94	20,80	21,92	20,82
26/09/2025	958.300	-0,10%	20,72	20,40	21,62	20,84
25/09/2025	838.100	0,97%	20,76	20,50	21,04	20,86
24/09/2025	1.000.300	1,47%	20,36	20,20	20,80	20,66
23/09/2025	842.400	-1,26%	20,66	20,30	21,36	20,36
22/09/2025	760.200	-3,82%	21,42	20,20	21,44	20,62
19/09/2025	768.700	-2,99%	22,12	21,42	22,20	21,44
18/09/2025	612.600	3,56%	21,46	21,44	22,58	22,10
17/09/2025	755.200	0,76%	21,20	21,08	21,68	21,34
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