BiG | O banco que entende os seus valores.

Ebro Foods SA (EBRO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/09/2026	22.443	0,00%	18,28	18,14	18,32	18,26
10/09/2026	37.556	-0,33%	18,28	18,18	18,32	18,26
09/09/2026	31.243	-0,33%	18,50	18,24	18,50	18,32
08/09/2026	20.422	0,22%	18,38	18,30	18,48	18,38
07/09/2026	35.811	-0,33%	18,28	18,28	18,42	18,34
04/09/2026	32.890	0,99%	18,22	18,20	18,40	18,40
03/09/2026	23.449	-1,73%	18,54	18,22	18,56	18,22
02/09/2026	46.460	0,98%	18,36	18,28	18,58	18,54
01/09/2026	22.392	0,33%	18,30	18,26	18,40	18,36
31/08/2026	30.883	-0,33%	18,40	18,30	18,46	18,30
28/08/2026	31.531	0,77%	18,20	18,20	18,48	18,36
27/08/2026	30.589	-0,44%	18,38	18,22	18,38	18,22
26/08/2026	31.099	-0,54%	18,48	18,22	18,48	18,30
25/08/2026	13.837	-0,43%	18,50	18,40	18,50	18,40
24/08/2026	23.884	0,98%	18,20	18,20	18,52	18,48
21/08/2026	19.286	0,55%	18,08	18,08	18,38	18,30
20/08/2026	16.754	0,11%	18,24	18,08	18,24	18,20
19/08/2026	27.326	0,78%	18,04	18,04	18,18	18,18
18/08/2026	19.016	0,45%	18,06	18,00	18,10	18,04
17/08/2026	26.669	-0,77%	18,08	17,96	18,16	17,96
14/08/2026	24.440	-0,44%	18,34	18,02	18,34	18,10
13/08/2026	21.832	0,55%	18,02	18,02	18,28	18,18
12/08/2026	21.968	-0,55%	18,14	18,04	18,18	18,08
11/08/2026	15.616	-0,55%	18,28	18,16	18,32	18,18
10/08/2026	26.545	0,33%	18,30	18,22	18,38	18,28
07/08/2026	18.306	-0,33%	18,24	18,16	18,36	18,22
06/08/2026	15.309	-0,33%	18,30	18,26	18,46	18,28
05/08/2026	18.495	0,11%	18,28	18,28	18,44	18,34
04/08/2026	21.621	-0,76%	18,40	18,22	18,48	18,32
03/08/2026	27.683	0,87%	18,34	18,32	18,48	18,46
31/07/2026	47.966	0,22%	18,26	18,20	18,42	18,30
30/07/2026	72.195	0,33%	18,36	18,26	18,68	18,26
29/07/2026	33.456	-0,33%	18,18	18,16	18,36	18,20
28/07/2026	29.489	0,33%	18,26	18,16	18,36	18,26
27/07/2026	34.863	0,66%	18,18	18,10	18,30	18,20
24/07/2026	20.401	0,11%	18,06	18,06	18,20	18,08
23/07/2026	14.114	-1,10%	18,32	18,06	18,32	18,06
22/07/2026	40.674	0,66%	18,14	18,14	18,40	18,26
21/07/2026	27.597	-0,44%	18,18	18,08	18,24	18,14
20/07/2026	17.767	0,22%	18,16	18,10	18,26	18,22
17/07/2026	43.439	-0,66%	18,20	18,16	18,50	18,18
16/07/2026	22.054	0,77%	18,02	18,02	18,36	18,30
15/07/2026	16.064	0,33%	18,10	17,96	18,18	18,16
14/07/2026	30.024	-0,44%	18,20	17,96	18,20	18,10
13/07/2026	50.903	1,45%	18,06	17,96	18,18	18,18
10/07/2026	19.746	-1,32%	18,20	17,92	18,20	17,92
09/07/2026	33.223	0,11%	18,26	18,12	18,28	18,16
08/07/2026	50.540	0,22%	18,18	18,08	18,24	18,14
07/07/2026	43.064	1,46%	17,86	17,86	18,18	18,10
06/07/2026	27.914	-1,55%	18,10	17,84	18,12	17,84
03/07/2026	25.661	0,22%	18,08	18,00	18,18	18,12
02/07/2026	77.953	1,23%	17,82	17,82	18,18	18,08
01/07/2026	33.459	-0,11%	17,86	17,78	17,92	17,86
30/06/2026	37.986	-0,22%	17,86	17,84	17,96	17,88
29/06/2026	46.088	0,11%	17,96	17,76	17,96	17,92
26/06/2026	33.628	-0,89%	17,80	17,74	17,98	17,90
25/06/2026	61.284	0,67%	18,00	17,96	18,22	18,06
24/06/2026	30.510	0,22%	17,90	17,84	18,04	17,94
23/06/2026	38.619	0,34%	17,80	17,80	18,14	17,90
22/06/2026	32.505	0,11%	17,76	17,76	17,94	17,84
19/06/2026	133.875	-0,11%	17,88	17,80	17,96	17,82
18/06/2026	62.054	0,11%	17,80	17,80	17,90	17,84
17/06/2026	83.545	-0,67%	17,86	17,80	17,92	17,82
16/06/2026	33.452	-0,22%	18,02	17,88	18,02	17,94
15/06/2026	65.480	-0,33%	18,12	17,84	18,22	17,98
12/06/2026	25.901	0,78%	17,94	17,94	18,10	18,04
11/06/2026	36.283	0,00%	17,90	17,88	18,04	17,90
10/06/2026	37.148	0,11%	18,12	17,84	18,12	17,90
09/06/2026	29.019	0,45%	17,90	17,80	17,96	17,88
08/06/2026	53.505	-0,78%	17,90	17,80	17,98	17,80
05/06/2026	60.210	0,34%	17,90	17,88	18,02	17,94
04/06/2026	34.859	-0,56%	17,88	17,88	18,06	17,88
03/06/2026	23.321	0,11%	17,98	17,88	18,12	17,98
02/06/2026	46.386	0,45%	17,92	17,88	18,00	17,96
01/06/2026	105.979	-0,67%	18,00	17,86	18,08	17,88
29/05/2026	35.862	-0,11%	18,00	17,98	18,10	18,00
28/05/2026	26.968	-0,55%	18,10	18,00	18,16	18,02
27/05/2026	40.986	1,46%	17,96	17,94	18,16	18,12
26/05/2026	26.481	-0,45%	17,90	17,84	18,04	17,86
25/05/2026	16.985	0,22%	17,90	17,90	18,00	17,94
22/05/2026	30.306	0,11%	17,92	17,78	17,92	17,90
21/05/2026	29.682	-0,11%	17,82	17,80	17,96	17,88
20/05/2026	29.336	0,45%	17,80	17,70	17,94	17,90
19/05/2026	24.690	0,34%	17,80	17,76	17,94	17,82
18/05/2026	42.464	-0,56%	17,80	17,70	17,86	17,76
15/05/2026	22.160	-0,45%	17,90	17,82	17,98	17,86
14/05/2026	29.828	0,56%	17,94	17,88	18,04	17,94
13/05/2026	30.243	-0,45%	18,06	17,84	18,06	17,84
12/05/2026	40.234	0,11%	17,90	17,84	18,06	17,92
11/05/2026	32.093	-0,44%	17,94	17,88	18,04	17,90
08/05/2026	31.736	-0,44%	18,04	17,92	18,10	17,98
07/05/2026	52.748	-1,20%	18,26	17,90	18,26	18,06
06/05/2026	34.467	0,66%	18,28	18,14	18,36	18,28
05/05/2026	47.078	-0,22%	18,40	18,02	18,40	18,16
04/05/2026	67.072	0,22%	17,92	17,92	18,44	18,20
30/04/2026	102.492	-1,20%	18,00	17,50	18,20	18,16
29/04/2026	60.402	-0,22%	18,42	18,18	18,54	18,38
28/04/2026	25.975	0,55%	18,40	18,28	18,50	18,42
27/04/2026	38.175	0,11%	18,20	18,14	18,40	18,32
24/04/2026	37.513	0,00%	18,26	18,20	18,40	18,30