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 > >>
16/12/2025	472.098	0,43%	25,79	25,46	25,83	25,61
15/12/2025	615.255	0,20%	25,54	25,30	25,595	25,54
12/12/2025	387.994	0,83%	25,30	25,21	25,575	25,51
11/12/2025	704.277	-0,78%	26,04	25,15	26,045	25,32
10/12/2025	784.951	-0,08%	25,425	25,16	25,75	25,52
09/12/2025	952.318	1,43%	25,41	25,19	25,62	25,59
08/12/2025	625.610	-0,83%	25,45	25,09	25,56	25,19
05/12/2025	456.356	0,63%	25,37	25,15	25,545	25,40
04/12/2025	471.610	0,96%	25,08	24,97	25,41	25,34
03/12/2025	744.554	0,52%	25,00	24,89	25,54	25,09
02/12/2025	1.013.941	-2,42%	25,59	24,86	25,60	24,89
01/12/2025	559.727	-0,93%	25,71	25,47	25,85	25,58
28/11/2025	566.687	-0,54%	25,88	25,76	26,00	25,85
27/11/2025	442.354	0,54%	25,73	25,69	26,14	26,00
26/11/2025	848.231	0,66%	25,79	25,37	25,89	25,81
25/11/2025	881.218	0,43%	25,63	25,37	25,71	25,68
24/11/2025	905.365	-0,04%	25,75	25,46	25,875	25,60
21/11/2025	1.282.464	2,40%	24,99	24,79	25,76	25,66
20/11/2025	773.176	-1,31%	25,21	24,93	25,63	25,03
19/11/2025	1.099.627	-0,20%	25,38	25,11	25,57	25,26
18/11/2025	820.099	-2,17%	25,62	25,255	25,87	25,31
17/11/2025	899.017	-0,84%	26,13	25,85	26,28	25,87
14/11/2025	1.116.108	-0,99%	26,21	25,71	26,34	26,08
13/11/2025	815.616	-0,13%	26,47	26,23	26,51	26,34
12/11/2025	1.214.722	0,46%	26,35	26,27	26,94	26,375
11/11/2025	1.385.770	0,34%	26,02	25,92	26,46	26,27
10/11/2025	1.073.355	-1,30%	26,56	26,10	26,64	26,13
07/11/2025	1.725.690	-3,31%	27,66	25,96	27,68	26,475
06/11/2025	823.141	1,77%	27,15	26,96	27,59	27,51
05/11/2025	1.050.550	1,84%	26,72	26,67	27,26	27,11
04/11/2025	874.142	0,15%	26,55	26,25	26,75	26,69
03/11/2025	577.605	-1,69%	27,06	26,68	27,16	26,71
31/10/2025	687.570	-1,30%	27,39	27,03	27,525	27,16
30/10/2025	757.028	-2,60%	28,10	27,16	28,17	27,385
29/10/2025	575.974	-1,70%	28,53	28,07	28,60	28,115
28/10/2025	622.991	-2,83%	29,31	28,46	29,34	28,60
27/10/2025	471.063	-1,39%	29,58	29,19	29,83	29,31
24/10/2025	534.943	0,68%	29,38	29,18	29,605	29,60
23/10/2025	516.438	1,19%	29,00	28,84	29,46	29,40
22/10/2025	357.555	0,33%	28,96	28,95	29,22	29,045
21/10/2025	371.071	-0,10%	29,19	28,87	29,23	28,95
20/10/2025	396.226	-1,16%	29,36	28,955	29,40	29,03
17/10/2025	687.950	2,02%	28,72	28,53	29,35	29,34
16/10/2025	461.450	0,35%	28,62	28,45	28,79	28,68
15/10/2025	1.312.081	-2,56%	28,65	28,07	29,28	28,58
14/10/2025	408.596	0,09%	29,15	29,10	29,61	29,28
13/10/2025	289.456	-1,25%	29,41	29,14	29,55	29,215
10/10/2025	398.477	-0,81%	29,83	29,52	30,20	29,55
09/10/2025	293.527	0,68%	29,46	29,36	29,78	29,76
08/10/2025	522.443	1,48%	29,115	28,95	29,73	29,57
07/10/2025	686.843	-1,79%	29,16	28,78	29,56	29,08
06/10/2025	438.600	-0,24%	29,58	29,495	29,84	29,56
03/10/2025	313.460	-0,10%	29,80	29,575	29,94	29,63
02/10/2025	541.813	1,47%	29,13	29,04	29,73	29,66
01/10/2025	623.548	-0,83%	29,33	29,05	29,505	29,26
30/09/2025	467.585	1,13%	29,13	28,86	29,525	29,505
29/09/2025	382.290	1,82%	28,67	28,51	29,21	29,16
26/09/2025	681.348	1,45%	28,28	28,15	28,76	28,63
25/09/2025	393.424	-0,79%	28,36	28,19	28,495	28,27
24/09/2025	549.244	-1,25%	28,63	28,405	28,79	28,495
23/09/2025	466.002	-0,42%	28,89	28,68	29,23	28,77
22/09/2025	449.967	-1,57%	29,10	28,75	29,25	28,80
19/09/2025	990.591	-0,03%	29,55	29,06	29,79	29,25
18/09/2025	624.982	-1,75%	29,61	29,21	29,75	29,31
17/09/2025	490.588	1,47%	29,35	29,17	29,74	29,73
16/09/2025	747.047	-3,14%	30,15	29,27	30,25	29,30
15/09/2025	413.667	-0,92%	30,47	30,15	30,765	30,25
12/09/2025	334.324	0,69%	30,30	30,05	30,51	30,43
11/09/2025	381.464	0,67%	30,12	30,04	30,705	30,27
10/09/2025	774.583	0,23%	29,77	29,66	30,22	30,05
09/09/2025	452.298	-0,96%	30,01	29,90	30,24	30,03
08/09/2025	469.425	-1,08%	30,50	30,24	30,80	30,24
05/09/2025	437.157	1,97%	29,96	29,85	30,62	30,57
04/09/2025	469.044	0,44%	29,71	29,71	30,28	29,98
03/09/2025	652.763	0,17%	29,70	29,495	29,88	29,80
02/09/2025	579.655	-3,01%	30,54	29,55	30,58	29,76
01/09/2025	423.196	0,56%	30,33	30,28	30,62	30,58
29/08/2025	417.601	-1,97%	31,06	30,295	31,125	30,41
28/08/2025	365.342	0,49%	30,90	30,66	31,12	31,00
27/08/2025	432.246	0,00%	30,80	30,75	31,28	30,89
26/08/2025	411.333	-0,80%	31,15	30,84	31,295	30,89
25/08/2025	423.452	0,29%	31,05	30,95	31,30	31,11
22/08/2025	558.149	3,66%	29,91	29,88	31,05	31,02
21/08/2025	391.643	-1,24%	30,19	29,805	30,31	29,935
20/08/2025	446.879	-0,26%	30,30	30,12	30,40	30,31
19/08/2025	468.940	0,50%	30,235	29,99	30,35	30,32
18/08/2025	449.257	-1,10%	30,59	30,16	30,59	30,19
15/08/2025	411.150	1,09%	30,34	30,17	30,56	30,525
14/08/2025	423.125	0,65%	30,08	29,96	30,44	30,17
13/08/2025	529.806	0,71%	29,82	29,78	30,17	29,975
12/08/2025	431.568	-1,26%	30,17	29,72	30,31	29,78
11/08/2025	317.466	-0,20%	30,245	30,01	30,355	30,10
08/08/2025	393.134	-0,99%	30,56	30,10	30,66	30,15
07/08/2025	625.970	-0,43%	30,42	30,11	30,54	30,40
06/08/2025	846.035	-1,20%	30,80	30,45	30,86	30,53
05/08/2025	453.190	-0,84%	31,36	30,76	31,36	30,82
04/08/2025	411.713	-0,69%	31,30	30,72	31,37	31,10
01/08/2025	1.142.789	0,95%	31,215	30,285	31,54	31,355
31/07/2025	831.086	-1,46%	31,27	30,81	31,46	31,095
30/07/2025	765.506	0,48%	31,11	30,97	31,595	31,46