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 > >>
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
10/02/2026	111.940	-0,40%	40,28	39,73	40,59	40,16
09/02/2026	99.560	2,94%	39,60	39,50	40,58	40,32
06/02/2026	123.610	2,94%	38,06	37,91	39,20	39,17
05/02/2026	107.940	-4,73%	39,93	38,01	40,68	38,05
04/02/2026	93.780	-2,92%	41,20	39,85	41,96	39,94
03/02/2026	102.650	-1,81%	42,06	40,98	43,10	41,14
02/02/2026	93.230	2,20%	40,50	40,22	41,94	41,90
30/01/2026	98.960	-2,10%	41,78	41,00	41,78	41,00
29/01/2026	103.290	4,23%	40,14	40,12	42,56	41,88
28/01/2026	113.300	0,15%	40,30	40,02	40,60	40,18
27/01/2026	100.480	-1,18%	40,68	39,98	40,72	40,12
26/01/2026	111.280	3,41%	39,28	39,24	40,82	40,60
23/01/2026	115.690	1,92%	38,56	38,52	39,56	39,26
22/01/2026	119.650	1,96%	37,68	37,54	39,10	38,52
21/01/2026	120.330	2,00%	37,18	36,80	37,80	37,78
20/01/2026	97.070	-1,38%	37,36	36,56	37,44	37,04
19/01/2026	114.490	-2,64%	38,02	37,52	38,08	37,56
16/01/2026	94.000	0,78%	38,34	38,20	39,00	38,58
15/01/2026	101.640	1,00%	37,96	37,92	38,74	38,28
14/01/2026	90.390	-1,97%	38,56	37,68	38,72	37,90
13/01/2026	98.660	0,62%	38,30	38,20	38,80	38,66
12/01/2026	125.790	1,48%	37,80	37,58	38,42	38,42
09/01/2026	141.400	1,72%	37,20	36,52	37,88	37,86
08/01/2026	170.940	0,27%	37,00	36,76	37,44	37,22
07/01/2026	145.330	0,05%	37,22	36,80	37,40	37,12
06/01/2026	150.280	-0,27%	37,24	37,02	37,96	37,10
05/01/2026	172.820	2,03%	36,56	36,42	37,44	37,20
02/01/2026	182.480	2,13%	36,64	36,22	36,92	36,46
30/12/2025	78.560	-0,39%	35,82	35,70	36,66	35,70
29/12/2025	176.150	-0,50%	36,10	35,62	36,16	35,84
23/12/2025	165.500	-0,28%	36,00	35,52	36,20	36,02
22/12/2025	173.510	1,40%	35,80	35,48	36,20	36,12
19/12/2025	171.500	2,42%	34,62	34,58	35,84	35,62
18/12/2025	160.790	1,10%	34,42	34,28	35,00	34,78
17/12/2025	160.570	-1,09%	34,78	34,28	35,10	34,40
16/12/2025	178.550	1,46%	34,20	34,16	35,14	34,78
15/12/2025	156.780	1,60%	33,80	33,72	34,50	34,28
12/12/2025	176.470	-1,06%	34,12	33,70	34,64	33,74
11/12/2025	120.730	-0,18%	34,02	33,80	34,24	34,10
10/12/2025	174.270	0,53%	34,02	33,66	34,22	34,16
09/12/2025	166.940	1,43%	33,44	33,44	34,30	33,98
08/12/2025	200.170	5,81%	31,94	31,80	33,74	33,50
05/12/2025	160.390	0,76%	31,48	31,38	32,24	31,66