BiG | O banco que entende os seus valores.

MotaEngil SGPS SA (EGL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	2.804.294	1,86%	4,762	4,73	4,85	4,82
02/07/2026	1.417.669	2,25%	4,626	4,618	4,76	4,732
01/07/2026	920.370	-0,77%	4,666	4,592	4,666	4,628
30/06/2026	1.669.652	-1,35%	4,74	4,60	4,754	4,664
29/06/2026	1.021.081	-1,29%	4,80	4,70	4,80	4,728
26/06/2026	1.657.804	0,21%	4,77	4,73	4,84	4,79
25/06/2026	2.273.151	1,92%	4,68	4,68	4,85	4,78
24/06/2026	997.467	0,00%	4,698	4,62	4,698	4,69
23/06/2026	998.389	-0,38%	4,70	4,614	4,70	4,69
19/06/2026	1.281.866	1,13%	4,60	4,55	4,708	4,708
18/06/2026	1.617.181	-2,38%	4,728	4,598	4,73	4,598
17/06/2026	1.829.877	-0,09%	4,718	4,66	4,75	4,71
16/06/2026	2.498.094	-2,80%	4,87	4,652	4,892	4,714
15/06/2026	2.409.357	1,42%	4,924	4,85	4,984	4,85
12/06/2026	3.244.577	5,75%	4,60	4,60	4,83	4,782
11/06/2026	988.343	1,57%	4,452	4,452	4,538	4,522
10/06/2026	955.009	-0,58%	4,538	4,35	4,538	4,452
09/06/2026	722.673	-0,18%	4,522	4,456	4,564	4,478
08/06/2026	897.461	-1,32%	4,482	4,42	4,496	4,486
05/06/2026	546.761	-0,39%	4,536	4,528	4,628	4,546
04/06/2026	1.241.383	1,65%	4,47	4,47	4,634	4,564
03/06/2026	2.709.084	-1,36%	4,57	4,448	4,57	4,49
02/06/2026	1.050.220	-1,26%	4,686	4,52	4,686	4,552
01/06/2026	1.264.336	-2,99%	4,796	4,582	4,804	4,61
29/05/2026	1.626.790	1,37%	4,74	4,71	4,81	4,752
28/05/2026	1.443.595	-2,13%	4,78	4,64	4,806	4,688
27/05/2026	1.082.510	-1,16%	4,846	4,782	4,89	4,79
26/05/2026	1.619.556	0,92%	4,848	4,78	4,89	4,846
25/05/2026	1.748.524	3,05%	4,71	4,71	4,84	4,802
22/05/2026	1.733.775	-1,81%	4,79	4,66	4,79	4,66
21/05/2026	2.344.313	1,19%	4,78	4,734	4,86	4,746
20/05/2026	3.693.488	0,17%	4,90	4,69	4,93	4,69
19/05/2026	1.969.171	-1,66%	4,91	4,83	4,998	4,854
18/05/2026	1.887.383	2,66%	4,776	4,68	4,96	4,936
15/05/2026	922.654	-1,03%	4,846	4,76	4,86	4,808
14/05/2026	889.707	1,85%	4,782	4,77	4,86	4,858
13/05/2026	637.566	0,85%	4,768	4,726	4,808	4,77
12/05/2026	1.069.537	-2,88%	4,808	4,718	4,854	4,73
11/05/2026	833.678	1,21%	4,82	4,78	4,878	4,87
08/05/2026	747.937	-0,87%	4,85	4,79	4,89	4,812
07/05/2026	1.527.347	-0,82%	4,90	4,854	4,98	4,854
06/05/2026	2.104.540	4,75%	4,732	4,73	4,916	4,894
05/05/2026	614.776	-0,09%	4,676	4,646	4,744	4,672
04/05/2026	1.597.461	-3,07%	4,88	4,64	4,918	4,676
30/04/2026	1.646.301	1,09%	4,80	4,71	4,88	4,824
29/04/2026	1.450.520	2,05%	4,72	4,67	4,81	4,772
28/04/2026	1.240.542	0,34%	4,714	4,62	4,768	4,676
27/04/2026	1.977.914	-0,47%	4,672	4,51	4,68	4,66
24/04/2026	2.941.437	-2,59%	4,79	4,604	4,79	4,666
23/04/2026	2.068.219	-1,32%	4,814	4,736	4,816	4,79
22/04/2026	2.395.779	-1,02%	4,93	4,802	4,96	4,854
21/04/2026	1.400.017	0,45%	4,93	4,896	5,01	4,904
20/04/2026	1.861.211	-3,23%	4,95	4,846	4,96	4,882
17/04/2026	3.317.258	5,94%	4,76	4,738	5,10	5,045
16/04/2026	1.830.595	-1,00%	4,81	4,76	4,966	4,762
15/04/2026	977.266	-0,62%	4,86	4,78	4,868	4,81
14/04/2026	1.036.110	0,83%	4,86	4,826	4,896	4,84
13/04/2026	1.623.431	-3,11%	4,91	4,78	4,91	4,80
10/04/2026	1.332.904	-1,41%	5,045	4,936	5,055	4,954
09/04/2026	1.051.707	-0,10%	5,03	4,97	5,04	5,025
08/04/2026	5.229.608	8,31%	4,998	4,88	5,08	5,03
07/04/2026	2.175.929	-1,74%	4,748	4,59	4,808	4,644
02/04/2026	1.920.101	0,09%	4,618	4,572	4,774	4,726
01/04/2026	3.434.095	6,64%	4,562	4,562	4,74	4,722
31/03/2026	2.323.438	2,03%	4,36	4,358	4,52	4,428
30/03/2026	1.113.994	0,65%	4,334	4,264	4,354	4,34
27/03/2026	2.250.990	0,70%	4,34	4,28	4,382	4,312
26/03/2026	1.220.956	-1,88%	4,35	4,262	4,358	4,282
25/03/2026	1.357.572	2,06%	4,38	4,324	4,402	4,364
24/03/2026	1.063.178	-0,28%	4,348	4,204	4,348	4,276
23/03/2026	2.460.279	5,88%	3,96	3,908	4,35	4,288
20/03/2026	1.824.390	-3,25%	4,242	4,048	4,248	4,05
19/03/2026	2.302.710	-3,73%	4,356	4,162	4,356	4,186
18/03/2026	1.521.553	-1,50%	4,47	4,326	4,48	4,348
17/03/2026	1.147.931	1,05%	4,368	4,35	4,468	4,414
16/03/2026	1.851.694	-0,68%	4,40	4,302	4,428	4,368
13/03/2026	2.553.537	-3,34%	4,52	4,384	4,52	4,398
12/03/2026	3.057.140	-4,81%	4,78	4,55	4,78	4,55
11/03/2026	4.021.156	4,55%	4,592	4,55	4,822	4,78
10/03/2026	3.002.844	-0,26%	4,74	4,56	4,82	4,572
09/03/2026	1.689.804	-3,09%	4,606	4,504	4,606	4,584
06/03/2026	1.883.690	2,47%	4,668	4,514	4,73	4,73
05/03/2026	1.678.040	-2,29%	4,724	4,61	4,73	4,616
04/03/2026	3.868.989	2,03%	4,586	4,492	4,896	4,724
03/03/2026	4.553.095	-9,57%	5,015	4,594	5,02	4,63
02/03/2026	2.434.527	-1,63%	4,96	4,902	5,14	5,12
27/02/2026	1.685.419	-0,48%	5,235	5,09	5,26	5,205
26/02/2026	1.328.548	-2,24%	5,36	5,22	5,40	5,23
25/02/2026	1.296.541	1,13%	5,31	5,30	5,40	5,35
24/02/2026	1.057.473	0,76%	5,24	5,175	5,31	5,29
23/02/2026	2.823.416	3,35%	5,095	5,065	5,335	5,25
20/02/2026	1.677.941	0,50%	5,055	5,03	5,145	5,08
19/02/2026	2.931.167	-1,85%	5,165	4,904	5,165	5,055
18/02/2026	2.986.920	4,13%	4,966	4,934	5,18	5,15
17/02/2026	1.187.146	-0,68%	4,974	4,892	4,99	4,946
16/02/2026	744.187	0,57%	4,95	4,93	5,005	4,98
13/02/2026	1.449.746	0,24%	4,928	4,858	4,952	4,952
12/02/2026	1.336.927	-0,60%	5,015	4,92	5,08	4,94
11/02/2026	1.279.280	1,02%	4,956	4,906	5,03	4,97
10/02/2026	2.135.798	-3,53%	5,06	4,92	5,06	4,92