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 > >>
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
09/02/2026	14.437	0,00%	18,63	18,50	18,67	18,60
06/02/2026	20.781	-0,05%	18,57	18,51	18,64	18,60
05/02/2026	33.997	0,05%	18,48	18,46	18,62	18,61
04/02/2026	19.817	0,76%	18,50	18,38	18,72	18,60
03/02/2026	13.451	0,22%	18,50	18,40	18,52	18,46
02/02/2026	16.774	0,55%	18,42	18,32	18,52	18,42
30/01/2026	20.747	0,44%	18,30	18,18	18,37	18,32
29/01/2026	22.427	-0,55%	18,42	18,22	18,44	18,24
28/01/2026	10.764	0,44%	18,16	18,16	18,42	18,34
27/01/2026	7.977	-0,33%	18,26	18,18	18,38	18,26
26/01/2026	11.163	0,38%	18,29	18,16	18,41	18,32
23/01/2026	5.918	0,55%	18,18	18,12	18,28	18,25
22/01/2026	9.300	0,39%	18,28	18,08	18,28	18,15
21/01/2026	10.237	-0,22%	18,08	18,00	18,24	18,08
20/01/2026	13.189	-1,42%	18,26	18,00	18,39	18,12
19/01/2026	6.580	0,22%	18,30	18,22	18,38	18,38
16/01/2026	8.443	0,33%	18,30	18,25	18,44	18,34
15/01/2026	16.010	-0,33%	18,40	18,26	18,42	18,28
14/01/2026	6.701	0,22%	18,30	18,18	18,40	18,34
13/01/2026	6.056	0,22%	18,32	18,20	18,36	18,30
12/01/2026	7.506	-0,44%	18,32	18,26	18,40	18,26
09/01/2026	11.517	-0,87%	18,46	18,28	18,50	18,34
08/01/2026	15.031	-0,32%	18,60	18,40	18,62	18,50
07/01/2026	22.224	0,43%	18,50	18,36	18,70	18,56
06/01/2026	11.612	-0,54%	18,46	18,32	18,58	18,48
05/01/2026	15.688	0,22%	18,42	18,38	18,58	18,58
02/01/2026	8.698	-0,11%	18,44	18,38	18,56	18,54
31/12/2025	2.605	0,22%	18,36	18,36	18,56	18,56
30/12/2025	7.687	-0,22%	18,50	18,38	18,56	18,52
29/12/2025	9.563	0,71%	18,36	18,32	18,56	18,56
24/12/2025	2.792	0,11%	18,34	18,34	18,46	18,43
23/12/2025	6.893	-0,27%	18,50	18,34	18,56	18,41
22/12/2025	5.004	0,44%	18,38	18,34	18,50	18,46
19/12/2025	12.071	-0,43%	18,40	18,34	18,46	18,38
18/12/2025	11.425	0,44%	18,36	18,32	18,50	18,46
17/12/2025	7.578	0,27%	18,22	18,22	18,38	18,38
16/12/2025	8.063	0,49%	18,25	18,24	18,38	18,33
15/12/2025	8.065	0,11%	18,30	18,22	18,38	18,24
12/12/2025	9.264	0,00%	18,18	18,14	18,28	18,22
11/12/2025	11.776	1,56%	17,88	17,88	18,24	18,22
10/12/2025	15.296	-0,28%	17,98	17,88	18,00	17,94
09/12/2025	11.805	0,17%	17,92	17,92	18,08	17,99
08/12/2025	4.444	-0,22%	18,03	17,90	18,03	17,96
05/12/2025	12.066	0,33%	17,92	17,92	18,08	18,00
04/12/2025	14.913	0,45%	17,82	17,82	18,00	17,94
03/12/2025	10.901	-0,56%	17,90	17,75	17,98	17,86
02/12/2025	8.378	-0,33%	18,08	17,90	18,20	17,96
01/12/2025	8.605	-0,66%	18,16	17,99	18,16	18,02
28/11/2025	3.361	0,11%	18,08	18,02	18,16	18,14
27/11/2025	10.415	0,00%	18,10	18,02	18,16	18,12