BiG | O banco que entende os seus valores.

flatexDEGIRO AG (FTK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
03/07/2026	112.160	0,42%	37,68	37,68	38,62	37,90
02/07/2026	106.350	1,23%	36,24	35,46	38,38	37,74
01/07/2026	109.110	-0,53%	37,50	36,92	37,96	37,28
30/06/2026	114.290	-0,05%	37,42	37,36	38,18	37,48
29/06/2026	125.610	2,01%	36,88	36,78	38,06	37,50
26/06/2026	117.900	0,22%	36,22	34,62	36,86	36,76
25/06/2026	107.580	1,44%	36,26	36,02	37,50	36,68
24/06/2026	122.260	-4,08%	37,70	36,16	37,76	36,16
23/06/2026	115.160	0,43%	37,02	36,56	37,86	37,70
22/06/2026	110.800	0,32%	37,42	37,36	38,24	37,54
19/06/2026	99.090	-0,53%	37,42	37,34	37,90	37,42
18/06/2026	104.940	0,59%	37,20	36,74	37,94	37,62
17/06/2026	77.810	1,03%	36,98	36,94	37,62	37,40
16/06/2026	82.940	0,43%	36,60	36,58	37,74	37,02
15/06/2026	94.190	2,28%	36,82	36,42	37,66	36,86
12/06/2026	105.560	4,59%	35,22	35,06	36,52	36,04
11/06/2026	108.810	5,06%	32,88	32,78	34,62	34,46
10/06/2026	126.120	-2,15%	33,48	32,22	33,52	32,80
09/06/2026	109.030	-1,00%	33,94	33,10	34,58	33,52
08/06/2026	107.720	0,83%	33,36	33,34	35,06	33,86
05/06/2026	113.340	2,19%	32,72	32,72	34,38	33,58
04/06/2026	129.020	3,59%	31,50	31,42	33,14	32,86
03/06/2026	116.820	-1,49%	32,00	31,26	32,62	31,72
02/06/2026	115.840	-2,84%	33,16	31,88	33,80	32,20
01/06/2026	116.540	-1,60%	33,76	32,78	33,82	33,14
29/05/2026	111.100	2,12%	33,04	33,00	34,10	33,68
28/05/2026	104.500	-0,54%	33,04	32,58	33,34	32,98
27/05/2026	115.520	2,92%	32,28	32,28	33,28	33,16
26/05/2026	115.460	-0,37%	32,14	32,08	32,62	32,22
25/05/2026	112.760	3,52%	31,58	31,50	32,50	32,34
22/05/2026	105.150	-1,70%	31,76	31,14	31,82	31,24
21/05/2026	116.880	-0,87%	31,90	31,54	32,06	31,78
20/05/2026	129.190	3,75%	30,84	30,72	32,20	32,06
19/05/2026	118.060	2,93%	29,88	29,86	31,56	30,90
18/05/2026	115.130	-0,13%	29,94	29,68	30,34	30,02
15/05/2026	110.920	-1,76%	30,36	29,96	30,66	30,06
14/05/2026	108.340	1,32%	30,20	30,06	30,66	30,60
13/05/2026	113.050	-0,07%	30,16	29,82	30,44	30,20
12/05/2026	145.080	-1,24%	30,44	30,04	30,80	30,22
11/05/2026	92.050	1,26%	30,30	30,20	30,92	30,60
08/05/2026	101.660	-1,82%	30,60	30,22	31,00	30,22
07/05/2026	112.670	-0,32%	30,86	30,74	31,50	30,78
06/05/2026	133.870	0,85%	30,82	30,14	32,02	30,88
05/05/2026	119.070	0,86%	31,14	30,34	31,28	30,62
04/05/2026	125.010	-0,46%	30,52	30,28	30,98	30,36
30/04/2026	130.680	-2,93%	31,32	30,40	31,32	30,50
29/04/2026	115.400	-2,84%	32,32	31,20	32,40	31,42
28/04/2026	124.120	2,93%	31,40	31,24	32,36	32,34
27/04/2026	124.470	2,55%	31,24	30,74	31,56	31,42
24/04/2026	134.180	-7,99%	33,46	30,44	33,74	30,64
23/04/2026	127.120	-9,80%	36,70	32,82	36,84	33,30
22/04/2026	79.240	-1,55%	37,58	36,76	37,96	36,92
21/04/2026	85.290	-2,60%	38,56	37,44	38,56	37,50
20/04/2026	103.260	0,36%	38,10	37,64	38,90	38,50
17/04/2026	67.840	3,45%	37,06	37,00	39,12	38,36
16/04/2026	97.640	-0,11%	37,20	37,04	37,50	37,08
15/04/2026	99.130	-0,16%	37,22	37,00	37,66	37,12
14/04/2026	100.710	3,57%	36,28	36,16	37,44	37,18
13/04/2026	99.020	5,22%	33,38	33,30	35,96	35,90
10/04/2026	96.870	1,01%	33,72	33,36	34,30	34,12
09/04/2026	109.520	1,87%	33,16	33,00	34,04	33,78
08/04/2026	103.940	8,08%	32,42	31,88	33,70	33,16
07/04/2026	124.880	2,47%	29,82	29,74	31,18	30,68
02/04/2026	107.660	-3,11%	30,20	29,74	30,48	29,94
01/04/2026	87.250	3,55%	29,90	29,90	31,22	30,90
31/03/2026	120.380	3,18%	29,02	28,86	30,14	29,84
30/03/2026	123.260	-1,03%	29,16	28,64	29,62	28,92
27/03/2026	153.940	-5,19%	30,90	29,00	31,00	29,22
26/03/2026	124.880	-4,29%	31,94	30,72	32,10	30,82
25/03/2026	136.790	-0,06%	32,24	32,10	32,84	32,20
24/03/2026	136.140	-0,12%	32,00	31,56	32,26	32,22
23/03/2026	141.950	3,73%	30,34	30,04	32,82	32,26
20/03/2026	124.670	-5,36%	32,80	31,00	33,18	31,10
19/03/2026	135.770	-1,38%	33,32	32,46	33,56	32,86
18/03/2026	120.550	-0,89%	33,70	33,28	34,38	33,32
17/03/2026	122.770	3,32%	32,46	32,42	33,70	33,62
16/03/2026	130.990	-1,81%	33,16	32,54	33,22	32,54
13/03/2026	125.580	1,66%	32,60	32,50	33,98	33,14
12/03/2026	130.580	-0,85%	32,72	32,26	33,10	32,60
11/03/2026	124.070	-1,73%	33,40	32,26	33,66	32,88
10/03/2026	111.570	0,24%	33,16	33,12	34,08	33,46
09/03/2026	143.390	3,60%	31,30	31,08	33,38	33,38
06/03/2026	125.850	1,13%	32,00	31,72	32,54	32,22
05/03/2026	126.630	-3,80%	32,88	31,74	33,47	31,86
04/03/2026	152.730	3,31%	31,83	31,66	33,18	33,12
03/03/2026	141.990	2,17%	31,17	30,36	32,12	32,06
02/03/2026	148.440	2,62%	29,56	29,43	31,40	31,38
27/02/2026	116.190	0,82%	30,15	30,15	31,10	30,58
26/02/2026	141.840	2,47%	29,52	29,14	30,33	30,33
25/02/2026	117.360	1,13%	29,20	28,86	29,89	29,60
24/02/2026	151.050	-4,06%	30,49	29,04	30,54	29,27
23/02/2026	147.660	-0,78%	30,69	30,16	31,12	30,51
20/02/2026	109.720	1,69%	30,14	29,74	30,97	30,75
19/02/2026	128.060	-8,34%	32,30	29,90	32,31	30,24
18/02/2026	87.790	-0,48%	33,25	32,46	33,68	32,99
17/02/2026	121.760	1,81%	32,45	32,16	33,26	33,15
16/02/2026	127.590	-7,45%	33,33	31,90	34,21	32,56
13/02/2026	131.290	-0,57%	35,36	34,08	35,56	35,18
12/02/2026	117.330	-0,20%	35,56	35,31	37,68	35,38
11/02/2026	113.620	-11,73%	40,10	34,83	40,28	35,45