BiG | O banco que entende os seus valores.

Cellnex Telecom SA (CLNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	689.666	-0,54%	25,995	25,52	26,01	25,94
23/07/2026	2.123.885	4,63%	24,77	24,72	27,24	26,08
22/07/2026	767.664	3,00%	24,24	23,99	25,06	24,85
21/07/2026	627.732	-2,10%	24,615	23,92	24,71	24,205
20/07/2026	568.491	-0,42%	24,68	24,605	24,90	24,71
17/07/2026	800.054	0,16%	24,81	24,58	25,08	24,815
16/07/2026	475.722	-0,80%	24,945	24,52	25,00	24,75
15/07/2026	632.357	0,40%	24,675	24,33	25,06	25,00
14/07/2026	659.507	0,20%	24,69	24,36	25,15	24,96
13/07/2026	779.779	-0,91%	24,85	24,82	25,56	24,96
10/07/2026	642.491	1,86%	24,66	24,65	25,23	25,16
09/07/2026	633.082	-2,43%	25,25	24,67	25,325	24,72
08/07/2026	677.927	-2,40%	25,62	25,04	25,89	25,325
07/07/2026	613.876	-0,23%	25,89	25,77	26,26	25,89
06/07/2026	774.422	-3,70%	26,78	25,76	26,80	25,85
03/07/2026	848.257	2,06%	26,04	25,99	26,85	26,75
02/07/2026	1.533.788	1,45%	25,62	25,56	26,24	26,21
01/07/2026	1.196.493	-2,25%	26,15	25,545	26,23	25,795
30/06/2026	911.623	-2,35%	26,76	26,055	26,78	26,23
29/06/2026	655.518	-4,34%	28,00	26,76	28,02	26,78
26/06/2026	759.299	-1,30%	28,42	27,50	28,625	27,975
25/06/2026	637.820	-2,51%	29,00	28,32	29,07	28,40
24/06/2026	827.835	1,65%	28,50	28,50	29,08	29,05
23/06/2026	962.517	-1,05%	28,72	28,35	28,81	28,53
19/06/2026	685.075	0,21%	28,44	28,045	28,72	28,72
18/06/2026	703.968	-1,03%	28,775	28,365	28,915	28,39
17/06/2026	787.501	-0,21%	28,89	28,21	28,95	28,685
16/06/2026	848.111	0,77%	28,70	28,48	28,99	28,85
15/06/2026	803.709	-0,55%	29,30	28,52	29,44	28,69
12/06/2026	730.466	2,16%	28,63	28,26	28,94	28,87
11/06/2026	678.397	-1,05%	28,415	28,18	28,585	28,26
10/06/2026	1.053.970	0,42%	28,35	28,02	28,55	28,53
09/06/2026	767.908	-0,27%	28,10	28,08	28,61	28,41
08/06/2026	1.033.892	-0,49%	28,13	27,84	28,52	28,335
05/06/2026	1.308.838	1,50%	28,27	27,98	28,945	28,44
04/06/2026	580.387	-1,01%	28,01	27,91	28,42	27,98
03/06/2026	699.486	1,31%	28,10	27,91	28,75	28,275
02/06/2026	779.470	-0,57%	28,27	27,83	28,41	27,91
01/06/2026	719.152	-2,74%	28,75	27,95	28,87	28,07
29/05/2026	798.733	0,04%	29,045	28,68	29,27	28,87
28/05/2026	542.101	0,40%	28,81	28,64	29,04	28,81
27/05/2026	633.134	-0,07%	28,855	28,61	29,13	28,685
26/05/2026	612.660	-1,10%	28,97	28,63	29,03	28,82
25/05/2026	447.566	1,33%	28,97	28,64	29,14	29,02
22/05/2026	841.043	-1,65%	29,235	28,56	29,275	28,64
21/05/2026	506.347	0,14%	28,98	28,62	29,19	29,12
20/05/2026	592.291	-0,34%	28,88	28,85	29,26	29,07
19/05/2026	884.275	1,74%	28,79	28,535	29,93	29,15
18/05/2026	1.236.832	2,91%	27,60	27,37	28,61	28,535
15/05/2026	1.295.827	-3,24%	28,53	27,74	28,73	27,80
14/05/2026	597.302	2,24%	28,305	28,12	28,785	28,73
13/05/2026	985.771	-0,71%	28,35	28,02	28,51	28,12
12/05/2026	695.890	0,18%	28,04	27,95	28,485	28,31
11/05/2026	584.520	0,43%	28,12	28,01	28,415	28,31
08/05/2026	508.590	0,07%	28,00	27,84	28,36	28,19
07/05/2026	566.525	-0,90%	28,50	27,905	28,50	28,15
06/05/2026	1.171.055	1,19%	28,50	27,93	28,58	28,445
05/05/2026	778.591	-1,88%	28,87	27,965	29,045	28,11
04/05/2026	604.141	0,54%	28,71	28,35	28,96	28,71
30/04/2026	1.368.337	0,32%	28,35	27,52	28,69	28,535
29/04/2026	696.322	-0,35%	28,765	28,30	28,765	28,53
28/04/2026	1.012.674	1,06%	29,14	28,31	29,41	28,70
27/04/2026	380.886	-0,91%	28,47	28,25	28,61	28,39
24/04/2026	625.262	-0,42%	28,50	28,395	28,76	28,59
23/04/2026	787.497	0,92%	28,36	28,16	28,73	28,71
22/04/2026	700.545	0,23%	28,18	28,17	28,61	28,43
21/04/2026	773.016	-1,37%	28,62	28,15	28,98	28,285
20/04/2026	666.720	-0,59%	28,75	28,54	29,03	28,54
17/04/2026	1.126.355	-2,27%	29,84	28,78	29,85	28,87
16/04/2026	503.084	-0,17%	29,71	29,20	29,86	29,53
15/04/2026	724.974	-1,15%	30,29	29,625	30,30	29,69
14/04/2026	732.821	1,96%	29,69	29,59	30,55	30,065
13/04/2026	769.787	-2,20%	29,87	29,11	30,255	29,59
10/04/2026	559.495	-0,99%	30,185	30,05	30,54	30,255
09/04/2026	797.379	1,48%	29,69	29,69	30,35	30,35
08/04/2026	1.068.763	2,47%	30,08	29,18	30,09	29,80
07/04/2026	1.187.575	1,71%	28,74	28,63	30,28	29,18
02/04/2026	414.163	2,28%	27,76	27,71	28,75	28,63
01/04/2026	765.176	1,78%	28,08	27,55	28,33	28,11
31/03/2026	983.292	2,06%	27,18	27,13	28,13	27,55
30/03/2026	778.726	2,61%	26,40	26,235	27,23	27,17
27/03/2026	710.029	0,99%	26,18	25,975	26,49	26,46
26/03/2026	1.108.800	-0,30%	26,06	25,97	26,51	26,23
25/03/2026	1.152.534	-0,68%	26,57	25,73	26,58	26,34
24/03/2026	782.975	2,48%	25,56	25,36	26,52	26,52
23/03/2026	1.853.346	-1,30%	25,355	24,73	26,20	25,615
20/03/2026	1.896.411	-5,38%	27,22	25,58	27,46	25,705
19/03/2026	1.235.052	-7,15%	28,69	27,09	29,31	27,215
18/03/2026	706.523	-1,45%	29,58	29,06	29,92	29,31
17/03/2026	570.999	2,13%	29,25	29,05	29,99	29,74
16/03/2026	459.948	-1,02%	29,12	29,01	29,67	29,05
13/03/2026	904.922	2,16%	28,79	28,35	29,65	29,35
12/03/2026	1.248.956	-1,51%	29,20	28,10	29,32	28,73
11/03/2026	1.052.554	-0,75%	29,41	29,14	29,69	29,17
10/03/2026	1.100.121	0,99%	29,56	29,23	30,11	29,47
09/03/2026	725.517	0,00%	28,82	28,39	29,30	29,23
06/03/2026	1.037.905	-2,59%	30,05	28,645	30,42	29,23
05/03/2026	965.889	-0,76%	30,38	29,94	30,84	30,07
04/03/2026	1.183.071	0,20%	30,31	29,81	30,62	30,30
03/03/2026	1.477.959	-6,87%	31,86	30,14	32,47	30,24