MotaEngil SGPS SA (EGL)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 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 |
| 17/10/2025 | 2.161.758 | -1,38% | 5,73 | 5,615 | 5,885 | 5,735 |
| 16/10/2025 | 2.299.739 | 1,13% | 5,775 | 5,61 | 5,82 | 5,815 |
| 15/10/2025 | 4.197.268 | -0,17% | 5,85 | 5,725 | 6,03 | 5,75 |
| 14/10/2025 | 2.568.280 | -0,60% | 5,75 | 5,56 | 5,77 | 5,76 |
| 13/10/2025 | 2.288.468 | 2,03% | 5,70 | 5,63 | 5,83 | 5,795 |
| 10/10/2025 | 4.536.211 | -1,39% | 5,725 | 5,39 | 5,785 | 5,68 |
| 09/10/2025 | 3.402.470 | 2,04% | 5,66 | 5,635 | 5,85 | 5,76 |
| 08/10/2025 | 3.034.875 | 3,01% | 5,475 | 5,41 | 5,655 | 5,645 |
| 07/10/2025 | 4.650.072 | 5,49% | 5,215 | 5,20 | 5,52 | 5,48 |
| 06/10/2025 | 2.687.936 | 3,94% | 4,974 | 4,954 | 5,195 | 5,195 |
| 03/10/2025 | 1.351.623 | 0,08% | 5,02 | 4,96 | 5,065 | 4,998 |
| 02/10/2025 | 2.152.147 | -0,12% | 5,03 | 4,89 | 5,03 | 4,994 |
| 01/10/2025 | 1.662.927 | -1,96% | 5,05 | 4,986 | 5,065 | 5,00 |
| 30/09/2025 | 2.011.092 | 0,79% | 5,065 | 4,984 | 5,11 | 5,10 |
| 29/09/2025 | 2.340.698 | 0,20% | 5,09 | 5,05 | 5,19 | 5,06 |
| 26/09/2025 | 1.946.798 | -0,30% | 5,09 | 5,035 | 5,155 | 5,05 |
| 25/09/2025 | 1.640.205 | -1,56% | 5,13 | 5,03 | 5,145 | 5,065 |
| 24/09/2025 | 1.409.385 | -1,44% | 5,22 | 5,125 | 5,225 | 5,145 |
| 23/09/2025 | 1.207.691 | -0,76% | 5,30 | 5,22 | 5,355 | 5,22 |
| 22/09/2025 | 1.154.057 | -1,87% | 5,375 | 5,245 | 5,375 | 5,26 |
| 19/09/2025 | 1.771.497 | 0,56% | 5,43 | 5,35 | 5,47 | 5,36 |
| 18/09/2025 | 2.054.754 | 3,20% | 5,195 | 5,19 | 5,33 | 5,33 |
| 17/09/2025 | 2.303.379 | 1,47% | 5,09 | 5,005 | 5,245 | 5,165 |
| 16/09/2025 | 1.305.769 | -0,68% | 5,14 | 5,08 | 5,16 | 5,09 |
| 15/09/2025 | 1.967.049 | 1,59% | 5,08 | 5,025 | 5,155 | 5,125 |
| 12/09/2025 | 2.140.848 | -2,32% | 5,11 | 4,98 | 5,175 | 5,045 |
| 11/09/2025 | 3.203.306 | 4,89% | 4,94 | 4,936 | 5,165 | 5,165 |
| 10/09/2025 | 3.818.394 | -0,12% | 4,956 | 4,728 | 5,00 | 4,924 |
| 09/09/2025 | 5.463.670 | -11,65% | 5,545 | 4,93 | 5,58 | 4,93 |
| 08/09/2025 | 4.041.692 | 9,41% | 5,24 | 5,225 | 5,585 | 5,58 |
| 05/09/2025 | 2.300.619 | 0,00% | 5,105 | 5,07 | 5,235 | 5,10 |
| 04/09/2025 | 1.920.829 | 3,87% | 4,90 | 4,894 | 5,145 | 5,10 |
| 03/09/2025 | 1.262.940 | 1,20% | 4,90 | 4,848 | 4,952 | 4,91 |
| 02/09/2025 | 2.025.435 | -1,78% | 4,938 | 4,782 | 4,96 | 4,852 |
| 01/09/2025 | 2.625.303 | -2,28% | 5,065 | 4,928 | 5,16 | 4,94 |
| 29/08/2025 | 2.356.044 | 0,10% | 5,055 | 4,91 | 5,065 | 5,055 |
| 28/08/2025 | 5.528.735 | 6,14% | 4,776 | 4,776 | 5,06 | 5,05 |
| 27/08/2025 | 2.535.026 | -1,74% | 4,884 | 4,686 | 4,97 | 4,758 |
| 26/08/2025 | 4.016.652 | -3,74% | 4,978 | 4,794 | 4,98 | 4,842 |
| 25/08/2025 | 2.135.784 | -3,08% | 5,20 | 5,03 | 5,27 | 5,03 |
| 22/08/2025 | 2.702.051 | -2,72% | 5,315 | 5,17 | 5,405 | 5,19 |
| 21/08/2025 | 4.166.263 | -3,35% | 5,515 | 5,27 | 5,58 | 5,335 |
| 20/08/2025 | 6.014.891 | -1,87% | 5,63 | 5,44 | 5,705 | 5,52 |
| 19/08/2025 | 2.629.325 | -1,23% | 5,695 | 5,565 | 5,74 | 5,625 |
| 18/08/2025 | 4.282.109 | 2,52% | 5,60 | 5,55 | 5,77 | 5,695 |
| 15/08/2025 | 4.065.558 | 1,46% | 5,49 | 5,475 | 5,64 | 5,555 |
| 14/08/2025 | 3.171.990 | 0,64% | 5,46 | 5,405 | 5,625 | 5,475 |
| 13/08/2025 | 3.992.534 | 1,68% | 5,34 | 5,34 | 5,64 | 5,44 |
| 12/08/2025 | 2.874.962 | 2,10% | 5,245 | 5,14 | 5,35 | 5,35 |
| 11/08/2025 | 4.019.766 | 0,29% | 5,27 | 5,175 | 5,36 | 5,24 |
| 08/08/2025 | 2.649.148 | 0,97% | 5,20 | 5,155 | 5,285 | 5,225 |
| 07/08/2025 | 2.904.357 | 4,00% | 5,00 | 5,00 | 5,20 | 5,175 |
| 06/08/2025 | 3.971.373 | 3,71% | 4,874 | 4,818 | 5,15 | 4,976 |
| 05/08/2025 | 3.117.817 | 2,22% | 4,71 | 4,688 | 4,912 | 4,798 |
| 04/08/2025 | 3.730.365 | 5,72% | 4,46 | 4,46 | 4,736 | 4,694 |
| 01/08/2025 | 1.287.094 | -1,20% | 4,474 | 4,402 | 4,494 | 4,44 |
| 31/07/2025 | 2.025.216 | 0,67% | 4,456 | 4,456 | 4,54 | 4,494 |
| 30/07/2025 | 2.140.602 | 0,90% | 4,428 | 4,406 | 4,538 | 4,464 |
| 29/07/2025 | 2.560.479 | 2,50% | 4,322 | 4,308 | 4,482 | 4,424 |
| 28/07/2025 | 2.392.524 | 3,16% | 4,228 | 4,228 | 4,374 | 4,316 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
