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 > >>
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
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