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	7.911	-0,11%	18,30	18,16	18,34	18,16
10/09/2026	1.757	-0,33%	18,27	18,18	18,28	18,18
09/09/2026	4.169	-0,76%	18,42	18,24	18,42	18,24
08/09/2026	8.882	0,22%	18,34	18,33	18,48	18,38
07/09/2026	5.654	-0,16%	18,30	18,30	18,42	18,34
04/09/2026	25.722	0,55%	18,20	18,20	18,42	18,37
03/09/2026	11.058	-1,46%	18,52	18,22	18,56	18,27
02/09/2026	20.890	1,20%	18,36	18,30	18,56	18,54
01/09/2026	6.388	0,00%	18,36	18,28	18,38	18,32
31/08/2026	5.288	-0,33%	18,36	18,32	18,46	18,32
28/08/2026	7.325	0,66%	18,24	18,24	18,46	18,38
27/08/2026	6.645	-0,22%	18,32	18,22	18,36	18,26
26/08/2026	11.784	-0,65%	18,50	18,24	18,50	18,30
25/08/2026	4.705	-0,33%	18,47	18,42	18,50	18,42
24/08/2026	5.561	0,87%	18,38	18,32	18,52	18,48
21/08/2026	8.964	0,66%	18,16	18,16	18,36	18,32
20/08/2026	6.438	0,66%	18,14	18,08	18,22	18,20
19/08/2026	8.291	0,33%	18,10	18,02	18,14	18,08
18/08/2026	5.414	0,00%	18,06	18,02	18,08	18,02
17/08/2026	7.847	-0,33%	18,10	17,96	18,12	18,02
14/08/2026	16.813	-0,66%	18,19	18,02	18,20	18,08
13/08/2026	5.125	0,66%	18,10	18,06	18,26	18,20
12/08/2026	3.815	-0,55%	18,14	18,04	18,18	18,08
11/08/2026	8.363	-0,44%	18,24	18,18	18,32	18,18
10/08/2026	4.595	0,11%	18,30	18,22	18,38	18,26
07/08/2026	15.493	-0,16%	18,27	18,16	18,34	18,24
06/08/2026	7.012	-0,38%	18,40	18,26	18,40	18,27
05/08/2026	8.458	0,22%	18,32	18,30	18,44	18,34
04/08/2026	10.367	-0,65%	18,37	18,24	18,44	18,30
03/08/2026	8.312	0,33%	18,36	18,32	18,48	18,42
31/07/2026	15.235	0,44%	18,31	18,20	18,39	18,36
30/07/2026	29.570	0,27%	18,50	18,22	18,64	18,28
29/07/2026	7.082	-0,11%	18,18	18,14	18,30	18,23
28/07/2026	26.544	0,00%	18,34	18,14	18,36	18,24
27/07/2026	8.678	0,33%	18,15	18,14	18,26	18,24
24/07/2026	2.356	0,55%	18,10	18,08	18,22	18,18
23/07/2026	4.825	-1,31%	18,30	18,06	18,32	18,08
22/07/2026	7.789	0,77%	18,14	18,14	18,40	18,32
21/07/2026	5.552	-0,11%	18,20	18,11	18,22	18,18
20/07/2026	19.297	0,11%	18,16	18,10	18,26	18,20
17/07/2026	8.738	-0,87%	18,28	18,16	18,46	18,18
16/07/2026	10.850	1,10%	18,14	18,08	18,38	18,34
15/07/2026	6.812	0,11%	18,04	17,99	18,18	18,14
14/07/2026	8.304	0,11%	18,06	17,96	18,12	18,12
13/07/2026	15.205	0,56%	18,10	17,96	18,18	18,10
10/07/2026	11.657	-0,88%	18,18	17,96	18,18	18,00
09/07/2026	8.994	0,00%	18,16	18,12	18,28	18,16
08/07/2026	10.565	0,11%	18,12	18,06	18,24	18,16
07/07/2026	21.340	1,34%	18,00	17,90	18,18	18,14
06/07/2026	17.214	-1,21%	18,12	17,86	18,14	17,90
03/07/2026	7.666	0,11%	18,04	18,00	18,16	18,12
02/07/2026	17.744	1,23%	17,96	17,88	18,18	18,10
01/07/2026	8.830	-0,45%	17,88	17,80	17,96	17,88
30/06/2026	6.259	0,28%	17,88	17,84	17,96	17,96
29/06/2026	9.748	-0,17%	17,84	17,78	17,94	17,91
26/06/2026	9.972	-0,99%	17,82	17,80	18,12	17,94
25/06/2026	22.172	0,44%	17,98	17,96	18,16	18,12
24/06/2026	17.534	0,67%	17,90	17,84	18,04	18,04
23/06/2026	14.337	0,22%	17,84	17,80	17,96	17,92
19/06/2026	8.470	-0,22%	17,90	17,80	17,92	17,88
18/06/2026	12.512	0,45%	17,84	17,80	17,92	17,90
17/06/2026	8.115	-0,45%	17,88	17,80	17,90	17,82
16/06/2026	10.665	-0,56%	18,00	17,88	18,00	17,90
15/06/2026	15.283	-0,33%	17,97	17,88	18,06	18,00
12/06/2026	5.007	0,67%	17,98	17,94	18,10	18,06
11/06/2026	5.099	0,00%	17,88	17,88	18,06	17,94
10/06/2026	7.316	0,22%	17,96	17,86	17,99	17,94
09/06/2026	7.574	0,28%	17,86	17,85	17,96	17,90
08/06/2026	20.117	-0,61%	17,94	17,82	17,96	17,85
05/06/2026	23.204	0,39%	17,90	17,88	18,01	17,96
04/06/2026	8.601	-0,39%	17,88	17,86	18,04	17,89
03/06/2026	11.588	0,17%	17,94	17,90	18,08	17,96
02/06/2026	12.897	-0,11%	17,88	17,88	17,96	17,93
01/06/2026	13.782	-0,28%	18,02	17,86	18,07	17,95
29/05/2026	3.942	-0,11%	18,02	18,00	18,08	18,00
28/05/2026	10.641	-0,55%	18,04	18,00	18,15	18,02
27/05/2026	22.877	1,57%	17,98	17,84	18,16	18,12
26/05/2026	4.536	-0,78%	17,96	17,82	18,04	17,84
25/05/2026	5.671	0,67%	17,98	17,86	18,02	17,98
22/05/2026	10.573	0,22%	17,88	17,78	17,90	17,86
21/05/2026	13.163	-0,34%	17,84	17,82	17,96	17,82
20/05/2026	18.386	0,11%	17,80	17,72	17,96	17,88
19/05/2026	11.380	0,68%	17,78	17,74	17,92	17,86
18/05/2026	7.955	-0,34%	17,74	17,70	17,84	17,74
15/05/2026	14.909	-1,22%	17,92	17,80	18,02	17,80
14/05/2026	10.832	0,78%	17,96	17,88	18,06	18,02
13/05/2026	12.602	-0,45%	18,00	17,86	18,00	17,88
12/05/2026	23.770	0,22%	17,88	17,82	18,07	17,96
11/05/2026	20.201	-0,33%	17,92	17,92	18,04	17,92
08/05/2026	9.635	-0,66%	18,02	17,94	18,10	17,98
07/05/2026	12.583	-1,09%	18,10	18,06	18,30	18,10
06/05/2026	11.738	1,33%	18,30	18,06	18,34	18,30
05/05/2026	38.073	-0,88%	18,33	18,00	18,33	18,06
04/05/2026	21.321	0,44%	17,98	17,92	18,26	18,22
30/04/2026	31.781	-1,25%	18,02	17,56	18,17	18,14
29/04/2026	27.195	-0,49%	18,46	18,36	18,52	18,37
28/04/2026	21.276	1,10%	18,46	18,26	18,50	18,46
27/04/2026	12.207	0,33%	18,25	18,22	18,39	18,26
24/04/2026	17.140	-0,22%	18,30	18,19	18,40	18,26
23/04/2026	22.887	-0,44%	18,32	18,29	18,38	18,30