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 > >>
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
22/04/2026	23.928	0,33%	18,36	18,28	18,44	18,38
21/04/2026	6.255	-0,54%	18,44	18,32	18,50	18,32
20/04/2026	19.120	0,22%	18,36	18,36	18,56	18,42
17/04/2026	17.644	-0,65%	18,44	18,36	18,54	18,38
16/04/2026	17.072	-0,22%	18,46	18,44	18,58	18,50
15/04/2026	13.950	-0,75%	18,75	18,46	18,75	18,54
14/04/2026	22.439	-0,32%	18,72	18,64	18,78	18,68
13/04/2026	10.837	-0,85%	18,82	18,64	18,90	18,74
10/04/2026	8.714	0,43%	18,90	18,82	19,00	18,90
09/04/2026	11.064	0,32%	18,81	18,68	18,85	18,82
08/04/2026	13.427	0,43%	18,94	18,66	18,94	18,76
07/04/2026	15.865	-0,53%	18,76	18,66	18,81	18,68
02/04/2026	12.872	0,54%	18,60	18,52	18,83	18,78
01/04/2026	16.576	-0,32%	18,92	18,60	18,94	18,68
31/03/2026	20.371	0,11%	18,70	18,68	18,91	18,74
30/03/2026	24.750	0,75%	18,36	18,32	18,72	18,72
27/03/2026	24.479	0,43%	18,62	18,50	18,68	18,58
26/03/2026	35.863	0,11%	18,54	18,42	18,60	18,50
25/03/2026	22.683	0,65%	18,40	18,30	18,56	18,48
24/03/2026	11.654	0,94%	18,04	18,04	18,36	18,36
23/03/2026	50.615	-1,37%	18,06	17,88	18,32	18,07
20/03/2026	20.738	-0,27%	18,47	18,26	18,48	18,32
19/03/2026	12.161	-1,45%	18,55	18,30	18,64	18,37
18/03/2026	18.595	0,22%	18,74	18,60	18,79	18,64
17/03/2026	30.272	-0,48%	18,63	18,56	18,70	18,60
16/03/2026	15.553	-0,27%	18,76	18,68	18,80	18,69
13/03/2026	23.599	-0,32%	18,70	18,60	18,80	18,74
12/03/2026	40.057	-1,00%	18,90	18,74	19,00	18,80
11/03/2026	8.667	-1,50%	19,18	18,98	19,28	18,99
10/03/2026	26.674	0,73%	19,18	19,04	19,36	19,28
09/03/2026	39.047	-1,24%	19,20	19,11	19,38	19,14
06/03/2026	75.551	0,16%	19,42	19,18	19,42	19,38
05/03/2026	39.162	0,47%	19,27	19,24	19,48	19,35
04/03/2026	24.821	1,16%	19,02	19,02	19,44	19,26
03/03/2026	51.039	-0,94%	19,18	19,00	19,22	19,04
02/03/2026	431.815	-1,03%	19,24	19,07	19,42	19,22
27/02/2026	30.683	1,57%	19,18	19,12	19,42	19,42
26/02/2026	12.731	-0,52%	18,98	18,76	19,22	19,12
25/02/2026	8.468	-0,93%	19,25	19,14	19,40	19,22
24/02/2026	20.453	-0,21%	19,46	19,36	19,51	19,40
23/02/2026	15.210	0,73%	19,24	19,24	19,48	19,44
20/02/2026	24.474	1,79%	19,08	18,96	19,40	19,30
19/02/2026	8.671	-2,22%	19,36	18,94	19,39	18,96
18/02/2026	8.021	-0,21%	19,48	19,32	19,48	19,39
17/02/2026	24.369	0,26%	19,30	19,30	19,64	19,43
16/02/2026	10.249	0,26%	19,38	19,29	19,48	19,38
13/02/2026	12.674	0,57%	19,24	19,22	19,38	19,33
12/02/2026	17.528	0,26%	19,22	19,02	19,33	19,22
11/02/2026	17.661	0,58%	19,04	19,02	19,26	19,17
10/02/2026	28.361	2,47%	18,62	18,60	19,08	19,06