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 > >>
26/11/2025	2.961	-0,66%	18,13	18,02	18,24	18,12
25/11/2025	14.403	1,00%	17,90	17,90	18,25	18,24
24/11/2025	13.359	0,67%	17,98	17,92	18,08	18,06
21/11/2025	12.234	0,79%	17,80	17,72	17,96	17,94
20/11/2025	13.132	1,02%	17,66	17,62	17,85	17,80
19/11/2025	9.760	0,34%	17,54	17,54	17,74	17,62
18/11/2025	8.572	-0,34%	17,50	17,46	17,64	17,56
17/11/2025	14.182	-0,23%	17,64	17,56	17,74	17,62
14/11/2025	14.286	-1,78%	17,86	17,62	17,98	17,66
13/11/2025	5.153	0,22%	17,98	17,92	18,06	17,98
12/11/2025	15.159	0,22%	17,92	17,84	17,97	17,94
11/11/2025	28.995	0,34%	17,84	17,70	17,92	17,90
10/11/2025	12.916	-0,11%	17,94	17,81	17,98	17,84
07/11/2025	12.364	0,22%	17,78	17,78	17,94	17,86
06/11/2025	14.929	0,56%	17,72	17,66	17,84	17,82
05/11/2025	12.355	0,91%	17,60	17,52	17,74	17,72
04/11/2025	21.031	-0,11%	17,54	17,42	17,60	17,56
03/11/2025	65.024	-0,57%	17,62	17,54	17,72	17,58
31/10/2025	15.043	-0,11%	17,80	17,58	17,82	17,68
30/10/2025	13.636	-0,06%	17,64	17,60	17,78	17,70
29/10/2025	20.723	-1,50%	17,98	17,68	18,10	17,71
28/10/2025	17.735	-0,28%	18,02	17,96	18,04	17,98
27/10/2025	25.065	-0,39%	18,08	17,97	18,10	18,03
24/10/2025	18.150	-0,11%	18,13	18,00	18,18	18,10
23/10/2025	22.456	1,00%	17,98	17,86	18,12	18,12
22/10/2025	14.231	0,22%	17,90	17,82	17,96	17,94
21/10/2025	6.088	0,00%	17,92	17,82	17,96	17,90
20/10/2025	9.133	0,11%	17,86	17,84	17,94	17,90
17/10/2025	34.344	0,22%	17,78	17,68	17,90	17,88
16/10/2025	12.711	0,91%	17,76	17,63	17,84	17,84
15/10/2025	32.035	0,46%	17,66	17,54	17,74	17,68
14/10/2025	45.913	-0,90%	17,78	17,48	17,84	17,60
13/10/2025	37.248	0,23%	17,76	17,68	17,78	17,76
10/10/2025	30.808	-0,45%	17,77	17,68	17,84	17,72
09/10/2025	32.226	-0,11%	17,88	17,78	17,96	17,80
08/10/2025	55.322	-0,34%	17,90	17,70	17,90	17,82
07/10/2025	30.975	0,68%	17,78	17,76	17,98	17,88
06/10/2025	19.351	-1,55%	18,00	17,74	18,06	17,76
03/10/2025	23.193	-1,85%	18,26	18,00	18,38	18,04
02/10/2025	34.889	0,38%	18,30	18,18	18,39	18,38
01/10/2025	46.282	-0,27%	18,39	18,20	18,39	18,31
30/09/2025	29.048	-0,38%	18,48	18,23	18,48	18,36
29/09/2025	51.554	-2,33%	18,88	18,42	18,88	18,43
26/09/2025	95.427	1,02%	18,64	18,61	18,90	18,87
25/09/2025	78.743	0,32%	18,58	18,50	18,76	18,68
24/09/2025	62.806	1,20%	18,54	18,40	18,68	18,62
23/09/2025	84.635	1,10%	18,32	18,20	18,46	18,40
22/09/2025	36.483	0,83%	18,08	18,03	18,22	18,20
19/09/2025	40.635	-0,28%	18,08	18,00	18,18	18,05
18/09/2025	14.758	0,89%	17,98	17,94	18,12	18,10
17/09/2025	17.114	-0,99%	18,12	17,94	18,20	17,94
16/09/2025	29.429	-0,66%	18,26	18,08	18,26	18,12
15/09/2025	30.222	0,06%	18,28	18,21	18,44	18,24
12/09/2025	43.394	0,06%	18,20	18,17	18,44	18,23
11/09/2025	12.769	-0,65%	18,32	18,22	18,42	18,22
10/09/2025	25.563	0,00%	18,40	18,30	18,48	18,34
09/09/2025	22.864	0,44%	18,33	18,26	18,44	18,34
08/09/2025	28.697	0,61%	18,20	18,15	18,34	18,26
05/09/2025	19.094	0,50%	18,07	18,04	18,18	18,15
04/09/2025	23.300	1,69%	17,80	17,76	18,06	18,06
03/09/2025	10.560	0,68%	17,67	17,60	17,76	17,76
02/09/2025	16.702	-0,23%	17,62	17,56	17,71	17,64
01/09/2025	14.909	0,68%	17,61	17,56	17,76	17,68
29/08/2025	16.541	0,69%	17,54	17,44	17,78	17,56
28/08/2025	15.188	0,64%	17,36	17,33	17,60	17,44
27/08/2025	8.518	-0,40%	17,38	17,28	17,42	17,33
26/08/2025	13.908	0,35%	17,34	17,24	17,40	17,40
25/08/2025	23.484	-1,53%	17,60	17,34	17,61	17,34
22/08/2025	11.029	-0,17%	17,55	17,55	17,64	17,61
21/08/2025	18.377	0,57%	17,50	17,50	17,66	17,64
20/08/2025	16.367	0,69%	17,34	17,34	17,54	17,54
19/08/2025	16.825	0,64%	17,35	17,31	17,46	17,42
18/08/2025	12.247	0,06%	17,44	17,30	17,44	17,31
15/08/2025	14.354	0,82%	17,23	17,14	17,45	17,30
14/08/2025	15.241	-0,18%	17,22	17,10	17,22	17,16
13/08/2025	6.571	0,18%	17,18	17,16	17,28	17,19
12/08/2025	10.151	-0,46%	17,20	17,15	17,24	17,16
11/08/2025	8.799	0,47%	17,18	17,12	17,28	17,24
08/08/2025	15.402	0,00%	17,20	17,12	17,22	17,16
07/08/2025	14.073	0,65%	17,02	17,02	17,20	17,16
06/08/2025	17.970	-0,35%	17,06	17,02	17,11	17,05
05/08/2025	6.566	0,18%	17,10	17,04	17,14	17,11
04/08/2025	7.551	0,00%	17,10	17,02	17,14	17,08
01/08/2025	4.642	-0,47%	17,10	17,00	17,16	17,08
31/07/2025	43.235	-0,46%	17,22	17,12	17,33	17,16
30/07/2025	40.332	0,82%	17,26	17,10	17,30	17,24
29/07/2025	10.243	-0,93%	17,28	17,04	17,34	17,10
28/07/2025	18.219	-0,23%	17,40	17,18	17,40	17,26
25/07/2025	4.303	-0,52%	17,36	17,22	17,39	17,30
24/07/2025	26.223	0,46%	17,48	17,31	17,50	17,39
23/07/2025	9.882	-0,46%	17,46	17,30	17,50	17,31
22/07/2025	15.586	-0,06%	17,45	17,37	17,46	17,39
21/07/2025	15.775	0,12%	17,40	17,35	17,44	17,40
18/07/2025	11.171	0,12%	17,50	17,36	17,52	17,38
17/07/2025	8.419	0,12%	17,44	17,34	17,48	17,36
16/07/2025	14.833	-0,69%	17,50	17,26	17,56	17,34
15/07/2025	13.613	-0,57%	17,62	17,39	17,62	17,46
14/07/2025	24.083	0,40%	17,44	17,44	17,62	17,56
11/07/2025	9.668	0,40%	17,42	17,38	17,58	17,49
10/07/2025	5.495	-0,34%	17,43	17,40	17,48	17,42