BiG | O banco que entende os seus valores.

Grenke AG (GLJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
07/10/2025	294.000	-0,24%	16,52	16,44	16,62	16,46
06/10/2025	254.500	-1,32%	16,80	16,36	16,80	16,50
03/10/2025	272.900	1,09%	16,56	16,54	16,88	16,72
02/10/2025	256.100	-2,01%	16,42	16,22	16,90	16,54
01/10/2025	310.100	2,30%	16,46	16,32	16,94	16,88
30/09/2025	308.200	-1,08%	16,66	16,44	16,82	16,50
29/09/2025	246.600	-0,83%	16,86	16,58	16,86	16,68
26/09/2025	262.000	-0,12%	16,84	16,64	16,96	16,82
25/09/2025	257.400	-2,55%	17,40	16,82	17,42	16,84
24/09/2025	291.500	-0,69%	17,34	16,94	17,38	17,28
23/09/2025	180.380	4,19%	17,32	17,22	18,02	17,40
22/09/2025	267.100	3,47%	16,14	15,74	16,78	16,70
19/09/2025	219.600	-0,25%	16,16	16,04	16,24	16,14
18/09/2025	218.400	0,62%	16,12	15,98	16,44	16,18
17/09/2025	194.400	0,75%	15,98	15,74	16,12	16,08
16/09/2025	172.800	-0,62%	16,10	15,82	16,20	15,96
15/09/2025	214.800	0,25%	16,08	16,06	16,38	16,06
12/09/2025	237.600	-0,99%	16,22	15,92	16,32	16,02
11/09/2025	229.200	1,00%	16,06	15,98	16,30	16,18
10/09/2025	175.200	-1,23%	16,28	16,00	16,30	16,02
09/09/2025	243.600	0,00%	16,22	16,02	16,36	16,22
08/09/2025	250.800	-1,70%	16,54	16,20	16,58	16,22
05/09/2025	278.100	-3,62%	16,96	16,42	17,00	16,50
04/09/2025	249.600	4,52%	16,40	16,26	17,22	17,12
03/09/2025	273.600	-1,80%	16,48	16,24	16,54	16,38
02/09/2025	198.100	-0,83%	16,86	16,16	16,88	16,68
01/09/2025	225.500	-0,47%	17,02	16,82	17,12	16,82
29/08/2025	262.900	-1,05%	17,12	16,90	17,12	16,90
28/08/2025	199.100	-0,47%	17,22	17,08	17,48	17,08
27/08/2025	200.200	-1,72%	17,44	17,14	17,46	17,16
26/08/2025	217.800	-3,00%	18,02	17,12	18,02	17,46
25/08/2025	191.400	-0,77%	18,14	17,98	18,22	18,00
22/08/2025	225.330	3,19%	17,58	17,54	18,30	18,14
21/08/2025	210.200	-0,45%	17,62	17,48	17,88	17,58
20/08/2025	248.600	1,85%	17,30	17,14	17,76	17,66
19/08/2025	218.900	-1,14%	17,54	17,26	17,54	17,34
18/08/2025	272.800	-1,35%	17,78	17,38	17,80	17,54
15/08/2025	273.200	-5,02%	18,62	17,70	18,64	17,78
14/08/2025	168.510	7,22%	17,84	17,84	19,70	18,72
13/08/2025	269.500	-2,46%	17,88	17,34	17,92	17,46
12/08/2025	285.450	0,22%	17,94	17,82	18,12	17,90
11/08/2025	289.300	2,17%	17,54	17,48	17,98	17,86
08/08/2025	1.101.100	2,22%	17,10	16,98	17,54	17,48
07/08/2025	1.459.700	1,66%	16,86	16,76	17,20	17,10
06/08/2025	1.335.100	2,81%	16,44	16,42	17,08	16,82
05/08/2025	1.204.800	-0,49%	16,48	16,22	16,50	16,36
04/08/2025	1.216.200	-4,08%	17,26	16,24	17,40	16,44
01/08/2025	1.171.500	-3,16%	17,64	17,14	17,64	17,14
31/07/2025	717.200	0,11%	17,94	17,70	18,08	17,70
29/07/2025	1.052.500	-5,76%	18,86	17,66	18,86	17,68
28/07/2025	995.000	0,86%	18,82	18,62	19,02	18,76
25/07/2025	1.199.000	-0,96%	18,72	18,58	18,80	18,60
24/07/2025	1.167.000	2,74%	18,38	18,38	18,90	18,78
23/07/2025	1.110.700	3,04%	17,90	17,80	18,44	18,28
22/07/2025	1.111.000	0,57%	17,66	17,50	17,86	17,74
21/07/2025	1.384.900	-0,23%	17,68	17,54	18,02	17,64
18/07/2025	622.600	0,80%	17,54	17,54	17,84	17,68
17/07/2025	233.200	-1,46%	17,82	17,52	17,82	17,54
16/07/2025	227.700	2,30%	17,38	17,18	17,98	17,80
15/07/2025	294.800	0,69%	17,26	17,24	17,66	17,40
14/07/2025	306.900	-1,03%	17,24	17,18	17,38	17,28
11/07/2025	270.600	-2,24%	17,84	17,36	17,88	17,46
10/07/2025	335.500	1,82%	17,52	17,50	17,98	17,86
09/07/2025	298.100	3,18%	17,06	17,00	17,62	17,54
08/07/2025	230.000	2,16%	16,64	16,64	17,12	17,00
07/07/2025	277.000	-0,72%	16,82	16,62	16,92	16,64
04/07/2025	238.800	0,72%	16,58	16,44	16,96	16,76
03/07/2025	317.410	5,58%	16,20	16,16	16,80	16,64
02/07/2025	351.600	1,03%	15,64	15,60	15,84	15,76
01/07/2025	372.000	0,78%	15,76	15,46	16,00	15,60
30/06/2025	325.200	-1,28%	15,80	15,42	15,84	15,48
27/06/2025	311.500	4,39%	15,06	15,06	15,82	15,68
26/06/2025	664.500	1,76%	14,72	14,72	15,12	15,02
25/06/2025	2.839.000	1,37%	14,62	14,56	14,82	14,76
24/06/2025	2.787.200	6,28%	13,88	13,88	14,66	14,56
23/06/2025	2.600.900	-1,01%	13,70	13,60	13,82	13,70
20/06/2025	2.742.200	1,02%	13,76	13,76	14,14	13,84
19/06/2025	2.656.900	-0,58%	13,78	13,62	13,80	13,70
18/06/2025	2.558.000	-0,58%	13,90	13,52	13,94	13,78
17/06/2025	2.546.600	-0,29%	13,84	13,84	14,20	13,86
16/06/2025	2.632.000	1,31%	13,70	13,70	13,96	13,90
13/06/2025	3.067.700	-2,28%	14,06	13,70	14,06	13,72
12/06/2025	2.708.200	-0,71%	14,12	14,02	14,34	14,04
11/06/2025	4.095.400	-0,42%	14,16	14,08	14,42	14,14
10/06/2025	2.577.500	-0,42%	14,38	14,04	14,44	14,20
09/06/2025	2.470.100	-0,14%	14,40	14,22	14,64	14,26
06/06/2025	2.744.100	3,48%	13,82	13,82	14,38	14,28
05/06/2025	2.403.400	-1,43%	14,02	13,80	14,06	13,80
04/06/2025	2.501.300	0,72%	13,94	13,90	14,16	14,00
03/06/2025	2.412.900	-1,56%	14,02	13,70	14,02	13,90
02/06/2025	2.709.500	1,44%	13,94	13,76	14,14	14,12
30/05/2025	2.571.800	0,29%	13,94	13,90	14,32	13,92
29/05/2025	2.454.300	0,87%	13,82	13,74	14,10	13,88
28/05/2025	2.633.100	1,47%	13,58	13,52	13,90	13,76
27/05/2025	2.608.400	1,35%	13,44	13,40	13,64	13,56
26/05/2025	2.948.600	3,88%	13,04	13,04	13,54	13,38
23/05/2025	2.534.400	-1,83%	13,14	12,66	13,16	12,88
22/05/2025	2.988.600	-2,53%	13,54	12,96	13,56	13,12
21/05/2025	3.041.900	-2,32%	13,80	13,44	13,84	13,46
20/05/2025	2.726.800	0,44%	13,62	13,42	13,86	13,78