MotaEngil SGPS SA (EGL)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 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 |
| 09/02/2026 | 2.980.665 | 5,16% | 4,90 | 4,894 | 5,105 | 5,10 |
| 06/02/2026 | 2.047.201 | 4,71% | 4,64 | 4,628 | 4,85 | 4,85 |
| 05/02/2026 | 1.061.751 | -0,86% | 4,672 | 4,59 | 4,696 | 4,632 |
| 04/02/2026 | 2.909.207 | 2,10% | 4,598 | 4,59 | 4,788 | 4,672 |
| 03/02/2026 | 1.471.445 | 1,33% | 4,52 | 4,502 | 4,602 | 4,576 |
| 02/02/2026 | 1.117.726 | 1,35% | 4,41 | 4,364 | 4,516 | 4,516 |
| 30/01/2026 | 1.206.813 | 0,41% | 4,44 | 4,41 | 4,474 | 4,456 |
| 29/01/2026 | 2.082.155 | 1,37% | 4,39 | 4,39 | 4,556 | 4,438 |
| 28/01/2026 | 1.555.128 | -1,40% | 4,44 | 4,358 | 4,464 | 4,378 |
| 27/01/2026 | 1.123.114 | 0,86% | 4,45 | 4,392 | 4,498 | 4,44 |
| 26/01/2026 | 2.304.962 | -1,70% | 4,516 | 4,372 | 4,54 | 4,402 |
| 23/01/2026 | 1.883.973 | -3,24% | 4,606 | 4,464 | 4,62 | 4,478 |
| 22/01/2026 | 2.303.880 | 2,84% | 4,62 | 4,58 | 4,686 | 4,628 |
| 21/01/2026 | 4.769.697 | -4,94% | 4,73 | 4,408 | 4,73 | 4,50 |
| 20/01/2026 | 4.119.736 | -4,94% | 4,94 | 4,658 | 4,94 | 4,734 |
| 19/01/2026 | 1.396.919 | -2,26% | 5,02 | 4,94 | 5,055 | 4,98 |
| 16/01/2026 | 1.279.449 | 0,89% | 5,035 | 5,035 | 5,135 | 5,095 |
| 15/01/2026 | 1.725.845 | 1,00% | 5,03 | 4,934 | 5,085 | 5,05 |
| 14/01/2026 | 1.464.505 | 0,12% | 5,035 | 4,96 | 5,055 | 5,00 |
| 13/01/2026 | 1.979.091 | -2,65% | 5,13 | 4,94 | 5,13 | 4,994 |
| 12/01/2026 | 2.078.366 | 1,28% | 5,08 | 4,988 | 5,155 | 5,13 |
| 09/01/2026 | 1.422.164 | -1,65% | 5,18 | 5,015 | 5,18 | 5,065 |
| 08/01/2026 | 1.164.612 | 0,39% | 5,14 | 5,10 | 5,18 | 5,15 |
| 07/01/2026 | 1.263.743 | 0,20% | 5,165 | 5,075 | 5,165 | 5,13 |
| 06/01/2026 | 2.511.567 | 2,20% | 5,00 | 4,994 | 5,205 | 5,12 |
| 05/01/2026 | 1.308.259 | 0,20% | 5,02 | 4,94 | 5,045 | 5,01 |
| 02/01/2026 | 1.877.188 | 1,05% | 4,95 | 4,92 | 5,015 | 5,00 |
| 31/12/2025 | 787.848 | -0,16% | 4,944 | 4,886 | 4,974 | 4,948 |
| 30/12/2025 | 1.465.972 | 2,10% | 4,80 | 4,798 | 4,956 | 4,956 |
| 29/12/2025 | 2.600.134 | -3,11% | 5,005 | 4,824 | 5,02 | 4,854 |
| 24/12/2025 | 952.848 | -0,20% | 5,005 | 4,908 | 5,02 | 5,01 |
| 23/12/2025 | 1.745.077 | -2,71% | 5,12 | 4,96 | 5,145 | 5,02 |
| 22/12/2025 | 2.827.604 | 0,68% | 5,125 | 5,05 | 5,245 | 5,16 |
| 19/12/2025 | 2.069.935 | 3,96% | 4,914 | 4,91 | 5,125 | 5,125 |
| 18/12/2025 | 2.866.844 | 3,70% | 4,814 | 4,78 | 4,93 | 4,93 |
| 17/12/2025 | 1.987.798 | -1,70% | 4,88 | 4,736 | 4,93 | 4,754 |
| 16/12/2025 | 1.785.470 | -0,82% | 4,834 | 4,782 | 4,88 | 4,836 |
| 15/12/2025 | 2.076.361 | 2,91% | 4,798 | 4,778 | 4,934 | 4,876 |
| 12/12/2025 | 1.845.015 | -2,11% | 4,85 | 4,70 | 4,886 | 4,738 |
| 11/12/2025 | 2.988.846 | 5,77% | 4,63 | 4,59 | 4,84 | 4,84 |
| 10/12/2025 | 1.592.662 | -2,22% | 4,684 | 4,502 | 4,684 | 4,576 |
| 09/12/2025 | 1.346.503 | -0,85% | 4,71 | 4,658 | 4,758 | 4,68 |
| 08/12/2025 | 2.260.656 | 1,86% | 4,732 | 4,60 | 4,768 | 4,72 |
| 05/12/2025 | 1.745.700 | -1,40% | 4,704 | 4,634 | 4,79 | 4,634 |
| 04/12/2025 | 876.193 | 0,13% | 4,71 | 4,65 | 4,76 | 4,70 |
| 03/12/2025 | 1.956.299 | 0,39% | 4,67 | 4,65 | 4,844 | 4,694 |
| 02/12/2025 | 1.246.748 | 0,78% | 4,63 | 4,622 | 4,732 | 4,676 |
| 01/12/2025 | 1.285.916 | -2,23% | 4,74 | 4,63 | 4,74 | 4,64 |
| 28/11/2025 | 1.389.248 | -0,21% | 4,756 | 4,70 | 4,79 | 4,746 |
| 27/11/2025 | 1.986.102 | -1,57% | 4,834 | 4,73 | 4,90 | 4,756 |
| 26/11/2025 | 2.470.926 | -0,49% | 4,898 | 4,74 | 4,898 | 4,832 |
| 25/11/2025 | 1.995.137 | -2,76% | 5,00 | 4,832 | 5,015 | 4,856 |
| 24/11/2025 | 1.659.631 | 0,16% | 5,06 | 4,94 | 5,135 | 4,994 |
| 21/11/2025 | 1.880.206 | -1,56% | 4,976 | 4,904 | 5,06 | 4,986 |
| 20/11/2025 | 2.939.677 | -0,88% | 5,20 | 4,954 | 5,225 | 5,065 |
| 19/11/2025 | 3.869.991 | -7,34% | 5,52 | 5,09 | 5,55 | 5,11 |
| 18/11/2025 | 2.051.747 | -3,75% | 5,695 | 5,475 | 5,695 | 5,515 |
| 17/11/2025 | 1.174.257 | -1,21% | 5,81 | 5,72 | 5,895 | 5,73 |
| 14/11/2025 | 2.946.243 | -0,34% | 5,82 | 5,66 | 5,83 | 5,80 |
| 13/11/2025 | 3.014.319 | 0,35% | 5,835 | 5,80 | 6,055 | 5,82 |
| 12/11/2025 | 884.785 | 0,35% | 5,80 | 5,745 | 5,835 | 5,80 |
| 11/11/2025 | 1.451.524 | -2,37% | 5,915 | 5,73 | 5,95 | 5,78 |
| 10/11/2025 | 1.851.122 | 3,23% | 5,825 | 5,825 | 6,04 | 5,92 |
| 07/11/2025 | 1.139.265 | -0,61% | 5,81 | 5,72 | 5,855 | 5,735 |
| 06/11/2025 | 1.423.690 | -1,62% | 5,87 | 5,75 | 5,88 | 5,77 |
| 05/11/2025 | 1.483.703 | 1,12% | 5,80 | 5,77 | 5,91 | 5,865 |
| 04/11/2025 | 1.402.486 | -1,61% | 5,85 | 5,68 | 5,85 | 5,80 |
| 03/11/2025 | 1.593.948 | -1,75% | 6,02 | 5,835 | 6,06 | 5,895 |
| 31/10/2025 | 1.298.510 | -2,36% | 6,18 | 6,00 | 6,19 | 6,00 |
| 30/10/2025 | 1.309.396 | 0,08% | 6,11 | 6,02 | 6,16 | 6,145 |
| 29/10/2025 | 1.782.957 | 1,15% | 6,10 | 6,025 | 6,21 | 6,14 |
| 28/10/2025 | 1.167.980 | -0,90% | 6,12 | 5,96 | 6,12 | 6,07 |
| 27/10/2025 | 2.216.849 | 2,00% | 6,05 | 6,00 | 6,13 | 6,125 |
| 24/10/2025 | 2.041.458 | 2,13% | 5,875 | 5,83 | 6,035 | 6,005 |
| 23/10/2025 | 1.270.145 | 1,73% | 5,805 | 5,72 | 5,88 | 5,88 |
| 22/10/2025 | 2.282.904 | 0,43% | 5,825 | 5,755 | 5,955 | 5,78 |
| 21/10/2025 | 2.249.124 | -3,68% | 5,99 | 5,725 | 6,015 | 5,755 |
| 20/10/2025 | 2.407.799 | 4,19% | 5,77 | 5,77 | 6,02 | 5,975 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
