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 > >>
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
04/12/2025	146.030	-1,01%	31,72	31,42	32,02	31,42
03/12/2025	267.820	-0,38%	31,76	31,32	32,02	31,74
02/12/2025	608.400	-0,93%	32,22	31,48	32,24	31,86
01/12/2025	681.700	-2,66%	32,98	31,96	33,08	32,16
28/11/2025	552.600	1,79%	32,38	32,38	33,24	33,04
27/11/2025	465.000	0,81%	32,08	31,92	32,46	32,46
26/11/2025	568.350	2,61%	31,98	31,74	32,44	32,20
25/11/2025	662.600	0,77%	31,12	30,88	31,42	31,38
24/11/2025	615.600	2,84%	30,36	30,34	31,32	31,14
21/11/2025	564.200	-2,95%	31,04	30,02	31,28	30,28
20/11/2025	609.100	1,69%	30,96	30,82	31,96	31,20
19/11/2025	581.000	1,12%	30,26	30,14	31,06	30,68
18/11/2025	500.000	-2,32%	30,70	30,20	31,04	30,34
17/11/2025	498.200	-1,02%	31,30	31,00	31,52	31,06
14/11/2025	642.000	-2,00%	32,10	31,10	32,10	31,38
13/11/2025	500.400	0,00%	32,00	31,98	32,52	32,02
12/11/2025	459.600	-0,19%	32,10	31,86	32,56	32,02
11/11/2025	494.600	-1,41%	32,54	31,94	32,58	32,08
10/11/2025	516.000	1,56%	31,96	31,94	32,88	32,54
07/11/2025	362.000	-1,48%	32,26	31,98	32,82	32,04
06/11/2025	574.700	-2,63%	33,34	32,52	33,46	32,52
05/11/2025	643.000	2,27%	32,66	32,46	33,60	33,40
04/11/2025	524.400	-1,69%	33,12	32,40	33,12	32,66
03/11/2025	430.600	1,28%	32,84	32,82	33,70	33,22
31/10/2025	572.400	-1,62%	32,86	32,54	33,20	32,80
30/10/2025	609.900	-1,83%	34,02	33,18	34,10	33,34
29/10/2025	632.190	-0,47%	34,14	33,20	34,52	33,96
28/10/2025	590.500	-0,35%	34,22	33,94	34,56	34,12
27/10/2025	604.000	1,36%	33,94	33,80	34,58	34,24
24/10/2025	465.800	2,05%	33,14	32,88	33,92	33,78
23/10/2025	551.400	3,31%	32,22	32,18	33,14	33,10
22/10/2025	627.600	1,52%	32,10	31,98	32,78	32,04
21/10/2025	680.700	-1,38%	32,10	31,50	32,16	31,56
20/10/2025	640.300	0,88%	31,70	31,66	32,22	32,00
17/10/2025	644.300	-0,94%	31,70	30,96	32,26	31,72
16/10/2025	583.090	3,42%	31,52	31,46	32,98	32,02
15/10/2025	565.400	0,72%	30,84	30,78	31,74	30,96
14/10/2025	579.200	-0,90%	30,90	30,08	30,92	30,74
13/10/2025	667.600	1,97%	30,68	30,68	31,18	31,02
10/10/2025	630.600	-2,31%	31,58	30,24	31,68	30,42
09/10/2025	542.700	3,32%	30,14	30,00	31,36	31,14
08/10/2025	616.600	-0,53%	30,24	30,02	30,52	30,14
07/10/2025	581.500	0,13%	30,28	30,12	30,88	30,30
06/10/2025	590.000	5,73%	28,50	28,44	30,66	30,26
03/10/2025	614.000	1,85%	28,14	28,12	28,98	28,62
02/10/2025	739.200	0,29%	28,02	27,98	28,84	28,10
01/10/2025	742.300	0,72%	27,78	27,22	28,12	28,02
30/09/2025	737.500	1,09%	27,50	27,44	28,06	27,82
29/09/2025	810.600	1,10%	27,32	27,08	27,74	27,52
26/09/2025	710.500	-2,79%	28,04	27,20	28,10	27,22
25/09/2025	688.500	0,94%	27,72	27,12	28,28	28,00
24/09/2025	604.300	0,95%	27,48	27,48	27,90	27,74
23/09/2025	670.500	0,44%	27,34	27,12	27,92	27,48
22/09/2025	608.800	0,88%	27,12	27,08	27,50	27,36
19/09/2025	693.100	0,44%	27,04	26,68	27,22	27,12
18/09/2025	555.100	0,67%	26,86	26,64	27,78	27,00
17/09/2025	633.000	-0,22%	26,96	26,82	27,10	26,82