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 > >>
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
02/03/2026	1.298.604	0,12%	31,73	31,39	32,69	32,47
27/02/2026	1.492.756	3,41%	30,50	30,32	32,71	32,43
26/02/2026	679.536	0,32%	31,02	30,815	31,36	31,08
25/02/2026	912.132	0,55%	30,50	30,25	31,00	31,00
24/02/2026	636.325	-0,75%	30,64	30,60	31,35	30,79
23/02/2026	846.193	1,28%	30,445	30,35	30,92	30,83
20/02/2026	643.255	1,62%	30,07	29,89	30,49	30,48
19/02/2026	798.824	-1,74%	30,39	29,96	30,61	29,995
18/02/2026	1.345.346	0,36%	30,56	30,36	30,84	30,53
17/02/2026	795.931	2,26%	30,09	29,825	30,60	30,42
16/02/2026	1.289.697	-0,62%	29,75	29,56	30,12	29,825
13/02/2026	1.778.853	2,49%	29,51	29,28	30,40	30,01
12/02/2026	750.033	1,45%	28,87	28,725	29,42	29,28
11/02/2026	911.816	1,51%	28,67	28,49	29,16	28,92
10/02/2026	1.025.113	2,29%	28,06	27,87	28,64	28,49
09/02/2026	749.789	1,71%	27,59	27,16	28,08	28,00
06/02/2026	534.945	-1,44%	27,59	27,13	27,84	27,48
05/02/2026	846.109	0,52%	27,89	27,22	27,89	27,84
04/02/2026	1.815.926	7,23%	26,16	25,86	27,97	27,705
03/02/2026	480.419	0,04%	26,04	25,49	26,19	25,86
02/02/2026	728.592	0,31%	26,18	25,89	26,355	26,00
30/01/2026	718.635	0,15%	26,04	25,67	26,16	25,91
29/01/2026	528.082	1,94%	25,67	25,42	26,08	25,98
28/01/2026	597.578	2,19%	25,13	24,96	25,62	25,565
27/01/2026	1.009.665	-3,21%	25,85	25,035	25,995	25,07
26/01/2026	702.342	0,93%	25,96	25,605	26,16	25,995
23/01/2026	798.795	0,43%	25,595	25,53	25,875	25,71
22/01/2026	1.053.832	1,79%	25,57	24,775	25,70	25,66
21/01/2026	513.942	0,20%	25,11	24,86	25,37	25,21
20/01/2026	783.369	-2,97%	25,77	24,90	25,97	25,16
19/01/2026	549.676	-0,61%	26,01	25,95	26,36	25,97
16/01/2026	648.488	-0,78%	26,08	25,86	26,23	26,11
15/01/2026	512.002	0,08%	26,10	25,875	26,24	26,225
14/01/2026	780.761	-0,84%	26,34	26,055	26,49	26,15
13/01/2026	536.528	-3,45%	26,42	26,135	27,24	26,32
12/01/2026	557.046	0,78%	27,08	26,86	27,46	27,24
09/01/2026	1.231.114	-2,47%	26,82	26,58	27,58	26,94
08/01/2026	811.085	-1,04%	27,76	27,01	27,85	27,58
07/01/2026	1.165.896	-0,22%	27,78	27,53	28,105	27,79
06/01/2026	668.294	0,44%	27,51	27,36	27,865	27,74
05/01/2026	640.143	-0,18%	27,50	27,03	27,71	27,53
02/01/2026	634.831	0,04%	27,63	27,19	27,65	27,45
31/12/2025	294.994	-0,83%	27,53	27,35	27,66	27,41
30/12/2025	340.101	0,66%	27,33	27,26	27,66	27,66
29/12/2025	559.729	1,98%	26,88	26,70	27,525	27,40
24/12/2025	140.055	0,49%	26,735	26,69	26,85	26,82
23/12/2025	321.082	0,75%	26,595	26,53	26,815	26,69
22/12/2025	666.954	-1,52%	26,60	26,13	26,96	26,53
19/12/2025	1.240.699	1,13%	26,46	26,46	27,01	26,96
18/12/2025	1.014.124	1,99%	26,20	26,12	26,65	26,60
17/12/2025	663.728	1,95%	25,69	25,55	26,135	26,12