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 >
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
16/09/2025	432.500	-1,90%	27,44	26,82	27,56	26,88
15/09/2025	533.100	-0,07%	27,36	27,32	27,88	27,40
12/09/2025	474.300	-0,07%	27,44	27,38	27,94	27,42
11/09/2025	460.160	-0,36%	27,48	27,42	27,92	27,44
10/09/2025	587.200	1,03%	27,28	27,26	27,92	27,54
09/09/2025	513.000	-0,07%	27,24	27,04	27,36	27,26
08/09/2025	604.600	0,44%	27,14	27,12	27,50	27,28
05/09/2025	697.200	-0,88%	27,40	27,02	27,68	27,16
04/09/2025	719.500	1,03%	27,14	27,02	27,54	27,40
03/09/2025	700.700	0,30%	27,04	26,82	27,38	27,12
02/09/2025	593.100	-2,73%	27,66	26,94	27,84	27,04
01/09/2025	685.600	-1,42%	28,06	27,52	28,54	27,80
29/08/2025	727.500	-1,47%	28,52	27,86	28,68	28,20
28/08/2025	494.800	0,28%	28,54	28,38	28,78	28,62
27/08/2025	581.200	-0,35%	28,62	28,22	28,86	28,54
26/08/2025	415.400	-0,83%	28,82	28,00	28,88	28,64
25/08/2025	474.300	0,98%	28,54	28,24	28,94	28,88
22/08/2025	580.300	2,07%	28,00	27,98	28,76	28,60
21/08/2025	653.100	0,36%	27,92	27,92	28,48	28,02
20/08/2025	628.600	0,07%	27,90	27,74	28,20	27,92
19/08/2025	522.900	-2,92%	28,72	27,88	28,84	27,90
18/08/2025	670.300	6,76%	26,98	26,86	28,80	28,74
15/08/2025	802.900	-1,17%	27,30	26,90	27,38	26,92
14/08/2025	1.336.000	0,59%	27,00	26,66	27,36	27,24
13/08/2025	1.414.900	-4,18%	28,22	26,98	28,68	27,08
12/08/2025	607.260	0,07%	28,28	27,60	28,40	28,26
11/08/2025	700.000	1,36%	27,86	27,62	28,28	28,24
08/08/2025	1.123.600	0,36%	27,80	27,64	27,94	27,86
07/08/2025	1.335.800	2,21%	27,36	27,24	28,06	27,76
06/08/2025	1.187.600	-0,59%	27,40	27,12	27,56	27,16
05/08/2025	1.032.200	2,55%	26,68	26,68	27,70	27,32
04/08/2025	1.195.700	2,70%	26,06	25,98	26,72	26,64
01/08/2025	1.380.600	-2,04%	26,36	25,62	26,60	25,94
31/07/2025	1.333.700	-0,68%	26,64	26,46	26,92	26,48
30/07/2025	1.235.200	0,68%	26,46	26,36	26,74	26,66
29/07/2025	1.200.800	1,85%	26,04	26,02	26,50	26,48
28/07/2025	1.008.900	-2,33%	26,72	25,90	26,82	26,00
25/07/2025	1.440.100	4,64%	26,54	26,02	26,76	26,62
24/07/2025	1.337.100	-0,47%	25,56	24,54	25,58	25,44
23/07/2025	1.290.100	-2,96%	26,58	25,22	26,66	25,56
22/07/2025	1.327.300	-2,08%	26,88	26,20	26,94	26,34
21/07/2025	1.312.600	-0,88%	27,12	26,90	27,42	26,90
18/07/2025	805.600	1,50%	26,80	26,70	27,30	27,14