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 > >>
24/09/2026	3.680.744	2,47%	5,23	5,17	5,46	5,39
23/09/2026	1.688.216	2,24%	5,25	5,175	5,295	5,26
22/09/2026	1.266.642	0,59%	5,145	5,07	5,195	5,145
21/09/2026	1.509.319	1,99%	5,055	5,04	5,145	5,115
18/09/2026	1.656.187	0,30%	5,02	5,00	5,09	5,015
17/09/2026	1.849.037	1,59%	4,966	4,922	5,00	5,00
16/09/2026	1.396.081	0,53%	4,866	4,866	4,964	4,922
15/09/2026	2.044.385	2,00%	4,832	4,718	4,896	4,896
14/09/2026	2.264.811	-3,46%	4,966	4,78	4,966	4,80
11/09/2026	1.479.118	1,47%	4,888	4,87	4,998	4,972
10/09/2026	1.908.181	-0,08%	4,95	4,87	4,978	4,90
09/09/2026	2.965.381	-3,37%	5,085	4,90	5,115	4,904
08/09/2026	4.748.383	5,42%	4,78	4,78	5,075	5,075
07/09/2026	1.623.672	0,80%	4,80	4,73	4,814	4,814
04/09/2026	1.672.500	0,08%	4,772	4,75	4,834	4,776
03/09/2026	814.991	0,04%	4,77	4,724	4,79	4,772
02/09/2026	1.435.827	-0,71%	4,74	4,74	4,826	4,77
01/09/2026	1.161.491	1,14%	4,75	4,746	4,814	4,804
31/08/2026	2.110.290	-1,29%	4,80	4,70	4,814	4,75
28/08/2026	3.617.311	-0,17%	4,83	4,712	4,906	4,812
27/08/2026	6.402.487	3,88%	4,652	4,612	4,826	4,82
26/08/2026	1.442.567	-0,43%	4,70	4,64	4,72	4,64
25/08/2026	2.819.125	3,46%	4,52	4,52	4,70	4,66
24/08/2026	637.016	-0,31%	4,50	4,50	4,544	4,504
21/08/2026	945.547	1,12%	4,50	4,49	4,54	4,518
20/08/2026	512.176	-0,18%	4,476	4,456	4,502	4,468
19/08/2026	833.602	-0,40%	4,53	4,452	4,53	4,476
18/08/2026	897.518	-0,13%	4,50	4,494	4,576	4,494
17/08/2026	1.028.157	-1,06%	4,566	4,50	4,58	4,50
14/08/2026	523.264	0,18%	4,562	4,524	4,572	4,548
13/08/2026	748.044	-0,57%	4,566	4,538	4,62	4,54
12/08/2026	739.419	1,47%	4,518	4,51	4,60	4,566
11/08/2026	599.319	0,40%	4,49	4,478	4,54	4,50
10/08/2026	653.287	-1,02%	4,536	4,482	4,536	4,482
07/08/2026	534.049	-0,26%	4,54	4,514	4,576	4,528
06/08/2026	631.208	-0,44%	4,582	4,54	4,60	4,54
05/08/2026	952.840	-1,09%	4,632	4,56	4,654	4,56
04/08/2026	1.117.336	-0,90%	4,68	4,61	4,684	4,61
03/08/2026	1.412.831	0,43%	4,74	4,63	4,79	4,652
31/07/2026	980.619	-0,90%	4,714	4,632	4,73	4,632
30/07/2026	1.798.372	3,45%	4,52	4,52	4,718	4,674
29/07/2026	1.435.289	-2,21%	4,62	4,47	4,624	4,518
28/07/2026	1.133.970	0,00%	4,62	4,592	4,676	4,62
27/07/2026	1.143.773	0,00%	4,68	4,544	4,72	4,62
24/07/2026	1.068.307	-0,17%	4,648	4,59	4,668	4,62
23/07/2026	1.440.627	-2,07%	4,698	4,612	4,732	4,628
22/07/2026	2.129.694	2,25%	4,618	4,616	4,77	4,726
21/07/2026	1.064.535	2,21%	4,50	4,50	4,636	4,622
20/07/2026	633.732	0,49%	4,51	4,498	4,554	4,522
17/07/2026	853.775	0,27%	4,45	4,418	4,532	4,50
16/07/2026	717.738	-0,80%	4,52	4,424	4,534	4,488
15/07/2026	747.612	0,40%	4,52	4,468	4,566	4,524
14/07/2026	546.853	0,00%	4,52	4,454	4,53	4,506
13/07/2026	698.763	-0,18%	4,47	4,406	4,516	4,506
10/07/2026	691.056	-0,40%	4,54	4,484	4,542	4,514
09/07/2026	1.251.780	-0,26%	4,594	4,502	4,594	4,532
08/07/2026	2.160.074	-3,65%	4,662	4,516	4,662	4,544
07/07/2026	900.699	-0,38%	4,744	4,69	4,754	4,716
06/07/2026	1.971.254	-1,78%	4,81	4,67	4,832	4,734
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