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 >
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
17/07/2025	643.800	1,60%	26,38	26,24	26,84	26,74
16/07/2025	723.700	0,61%	25,82	25,72	26,88	26,32
15/07/2025	819.200	-1,58%	26,64	26,12	26,76	26,16
14/07/2025	794.500	4,81%	25,32	25,02	26,90	26,58
11/07/2025	786.200	0,48%	25,30	24,92	25,68	25,36
10/07/2025	791.300	0,64%	25,08	24,90	25,46	25,24
09/07/2025	598.300	1,95%	24,66	24,64	25,34	25,08
08/07/2025	725.300	3,02%	23,92	23,90	25,00	24,60
07/07/2025	720.900	0,51%	23,80	23,72	24,10	23,88
04/07/2025	772.900	-1,49%	24,02	23,60	24,06	23,76
03/07/2025	918.400	2,73%	23,50	23,50	24,48	24,12
02/07/2025	897.400	-0,68%	23,72	23,40	24,36	23,48
01/07/2025	906.800	-0,67%	23,86	23,48	24,26	23,64
30/06/2025	721.740	2,15%	23,38	23,38	23,98	23,80
27/06/2025	803.700	-0,17%	23,22	22,94	23,40	23,30
26/06/2025	1.136.700	0,00%	23,36	23,18	23,78	23,34
25/06/2025	1.793.800	-0,43%	23,48	23,26	23,68	23,34
24/06/2025	1.946.900	1,65%	23,22	23,20	23,80	23,44
23/06/2025	1.866.200	-0,09%	23,00	22,82	23,26	23,06
20/06/2025	2.031.000	0,87%	23,10	23,06	23,50	23,08
19/06/2025	1.892.300	-1,97%	23,26	22,80	23,28	22,88
18/06/2025	2.768.700	0,78%	23,20	23,20	23,60	23,34
17/06/2025	2.691.900	-2,61%	23,72	22,94	23,76	23,16
16/06/2025	1.631.900	0,85%	23,32	23,32	24,00	23,78
13/06/2025	1.985.800	-1,34%	23,52	23,20	23,72	23,58
12/06/2025	1.913.900	0,17%	23,76	23,72	24,24	23,90
11/06/2025	1.672.800	3,38%	23,06	23,04	24,04	23,86
10/06/2025	1.844.000	-0,94%	23,36	23,02	23,38	23,08
09/06/2025	1.757.900	1,39%	22,94	22,92	23,50	23,30
06/06/2025	1.878.400	0,88%	22,92	22,82	23,10	22,98
05/06/2025	2.493.700	-3,47%	23,52	22,60	23,86	22,78
04/06/2025	1.794.900	-4,92%	24,90	23,36	24,94	23,60
03/06/2025	1.607.000	-3,42%	25,42	24,70	25,68	24,82
02/06/2025	1.751.800	5,24%	24,30	24,28	25,70	25,70
30/05/2025	1.690.600	0,25%	24,44	24,30	24,86	24,42
29/05/2025	1.851.000	0,66%	24,00	23,68	24,72	24,36
28/05/2025	1.870.700	-1,63%	24,52	23,72	24,58	24,20
27/05/2025	1.820.000	-0,08%	24,56	24,48	24,82	24,60
26/05/2025	1.693.000	0,24%	24,84	24,42	24,98	24,62
23/05/2025	1.701.200	-1,44%	24,90	24,04	25,18	24,56
22/05/2025	1.720.800	0,00%	24,86	24,40	25,10	24,92
21/05/2025	1.774.300	-0,16%	24,90	24,72	25,24	24,92
20/05/2025	1.839.600	0,56%	24,68	24,62	25,00	24,96
19/05/2025	1.850.200	1,14%	24,48	24,42	24,84	24,82
16/05/2025	1.717.700	-1,52%	24,90	24,48	25,20	24,54
15/05/2025	1.782.400	2,13%	24,30	24,28	25,10	24,92
14/05/2025	1.842.500	-0,81%	24,60	24,32	24,76	24,40
13/05/2025	1.939.900	0,74%	24,28	24,28	24,82	24,60
12/05/2025	1.906.100	-0,33%	24,63	24,32	24,80	24,42
09/05/2025	1.846.400	0,49%	24,37	24,28	24,62	24,50
08/05/2025	2.004.400	1,16%	24,19	24,00	24,51	24,38
07/05/2025	2.063.800	0,54%	23,98	23,66	24,11	24,10
06/05/2025	2.031.200	0,04%	23,91	23,00	24,08	23,97
05/05/2025	1.944.800	1,44%	23,57	23,50	24,00	23,96
02/05/2025	2.157.300	2,07%	23,26	22,62	23,62	23,62
30/04/2025	2.063.000	2,25%	22,67	22,67	23,42	23,14
29/04/2025	2.258.200	4,29%	21,66	21,46	23,12	22,63