Banco de Sabadell SA (SAB)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 12/12/2025 | 3.748.969 | -1,53% | 3,349 | 3,278 | 3,3675 | 3,278 |
| 11/12/2025 | 5.842.439 | 1,10% | 3,30 | 3,2845 | 3,3455 | 3,329 |
| 10/12/2025 | 3.979.258 | -1,05% | 3,3065 | 3,2805 | 3,323 | 3,288 |
| 09/12/2025 | 3.531.508 | 1,28% | 3,30 | 3,276 | 3,327 | 3,323 |
| 08/12/2025 | 4.293.443 | 0,83% | 3,257 | 3,241 | 3,285 | 3,285 |
| 05/12/2025 | 2.380.223 | -0,76% | 3,305 | 3,2575 | 3,339 | 3,258 |
| 04/12/2025 | 5.290.667 | 1,83% | 3,274 | 3,224 | 3,288 | 3,283 |
| 03/12/2025 | 6.378.574 | 1,22% | 3,207 | 3,185 | 3,29 | 3,224 |
| 02/12/2025 | 3.887.700 | 0,60% | 3,199 | 3,176 | 3,219 | 3,185 |
| 01/12/2025 | 3.733.656 | 0,80% | 3,15 | 3,138 | 3,185 | 3,176 |
| 28/11/2025 | 4.717.879 | -0,99% | 3,182 | 3,1335 | 3,189 | 3,144 |
| 27/11/2025 | 4.753.314 | -0,53% | 3,194 | 3,161 | 3,195 | 3,1695 |
| 26/11/2025 | 6.298.616 | 1,63% | 3,148 | 3,132 | 3,192 | 3,1865 |
| 25/11/2025 | 5.763.859 | -0,78% | 3,138 | 3,112 | 3,1575 | 3,132 |
| 24/11/2025 | 5.011.678 | 1,23% | 3,146 | 3,091 | 3,161 | 3,1395 |
| 21/11/2025 | 4.472.920 | -1,39% | 3,056 | 3,039 | 3,1345 | 3,091 |
| 20/11/2025 | 5.749.694 | 0,18% | 3,153 | 3,1135 | 3,188 | 3,1345 |
| 19/11/2025 | 4.162.780 | 0,65% | 3,09 | 3,064 | 3,124 | 3,1135 |
| 18/11/2025 | 5.984.587 | -2,01% | 3,097 | 3,0725 | 3,1545 | 3,091 |
| 17/11/2025 | 5.824.918 | -0,72% | 3,182 | 3,142 | 3,218 | 3,1545 |
| 14/11/2025 | 9.842.987 | -2,33% | 3,207 | 3,12 | 3,258 | 3,1775 |
| 13/11/2025 | 14.308.925 | -5,39% | 3,321 | 3,25 | 3,435 | 3,258 |
| 12/11/2025 | 5.777.141 | 1,54% | 3,38 | 3,377 | 3,452 | 3,435 |
| 11/11/2025 | 5.995.686 | 2,30% | 3,31 | 3,301 | 3,38 | 3,377 |
| 10/11/2025 | 6.019.606 | 1,98% | 3,288 | 3,237 | 3,31 | 3,301 |
| 07/11/2025 | 3.373.950 | -2,37% | 3,34 | 3,2355 | 3,341 | 3,237 |
| 06/11/2025 | 7.452.532 | 1,43% | 3,30 | 3,279 | 3,327 | 3,3155 |
| 05/11/2025 | 3.419.530 | -0,47% | 3,273 | 3,2355 | 3,2925 | 3,279 |
| 04/11/2025 | 3.676.918 | 0,38% | 3,243 | 3,217 | 3,2945 | 3,2925 |
| 03/11/2025 | 7.802.212 | 1,33% | 3,242 | 3,233 | 3,32 | 3,2815 |
| 31/10/2025 | 5.019.257 | 1,38% | 3,207 | 3,194 | 3,268 | 3,233 |
| 30/10/2025 | 6.233.596 | 0,28% | 3,218 | 3,176 | 3,218 | 3,199 |
| 29/10/2025 | 5.770.245 | 0,02% | 3,185 | 3,172 | 3,2085 | 3,197 |
| 28/10/2025 | 6.195.698 | 2,03% | 3,143 | 3,124 | 3,205 | 3,1965 |
| 27/10/2025 | 8.101.126 | 1,52% | 3,118 | 3,086 | 3,137 | 3,133 |
| 24/10/2025 | 6.191.661 | -0,55% | 3,1215 | 3,0735 | 3,1245 | 3,086 |
| 23/10/2025 | 6.456.283 | -0,94% | 3,111 | 3,091 | 3,144 | 3,103 |
| 22/10/2025 | 4.247.449 | -0,10% | 3,115 | 3,096 | 3,141 | 3,1265 |
| 21/10/2025 | 6.418.345 | -0,81% | 3,161 | 3,127 | 3,1795 | 3,131 |
| 20/10/2025 | 11.067.226 | 4,55% | 3,046 | 3,013 | 3,154 | 3,1525 |
| 17/10/2025 | 39.557.531 | -7,00% | 3,014 | 2,918 | 3,2365 | 3,013 |
| 16/10/2025 | 2.551.447 | -0,37% | 3,244 | 3,199 | 3,256 | 3,2365 |
| 15/10/2025 | 3.196.865 | -0,52% | 3,262 | 3,226 | 3,299 | 3,241 |
| 14/10/2025 | 2.401.886 | 1,47% | 3,216 | 3,182 | 3,256 | 3,243 |
| 13/10/2025 | 3.421.659 | 1,25% | 3,204 | 3,1695 | 3,215 | 3,209 |
| 10/10/2025 | 6.141.940 | -2,76% | 3,23 | 3,167 | 3,277 | 3,1695 |
| 09/10/2025 | 14.312.905 | -2,08% | 3,289 | 3,247 | 3,326 | 3,257 |
| 08/10/2025 | 10.042.228 | 0,85% | 3,273 | 3,254 | 3,335 | 3,326 |
| 07/10/2025 | 6.026.973 | -0,95% | 3,296 | 3,275 | 3,3185 | 3,28 |
| 06/10/2025 | 6.201.350 | -0,75% | 3,315 | 3,249 | 3,3315 | 3,3065 |
| 03/10/2025 | 3.907.730 | 0,58% | 3,2855 | 3,2855 | 3,358 | 3,3315 |
| 02/10/2025 | 9.253.442 | -0,21% | 3,278 | 3,267 | 3,346 | 3,301 |
| 01/10/2025 | 11.237.943 | -0,78% | 3,292 | 3,245 | 3,319 | 3,29 |
| 30/09/2025 | 4.787.918 | 0,48% | 3,282 | 3,2815 | 3,33 | 3,319 |
| 29/09/2025 | 3.524.557 | -1,08% | 3,325 | 3,286 | 3,329 | 3,303 |
| 26/09/2025 | 7.110.512 | 2,65% | 3,272 | 3,251 | 3,337 | 3,329 |
| 25/09/2025 | 6.356.944 | -0,97% | 3,2815 | 3,249 | 3,295 | 3,251 |
| 24/09/2025 | 6.201.881 | 1,14% | 3,2545 | 3,218 | 3,304 | 3,295 |
| 23/09/2025 | 5.592.687 | 1,53% | 3,2205 | 3,192 | 3,2635 | 3,255 |
| 22/09/2025 | 13.039.059 | -3,53% | 3,32 | 3,186 | 3,3255 | 3,209 |
| 19/09/2025 | 11.678.062 | 3,44% | 3,228 | 3,219 | 3,339 | 3,3255 |
| 18/09/2025 | 7.212.347 | 0,97% | 3,20 | 3,176 | 3,2285 | 3,228 |
| 17/09/2025 | 9.005.875 | -2,27% | 3,267 | 3,164 | 3,273 | 3,197 |
| 16/09/2025 | 9.940.838 | -2,51% | 3,339 | 3,243 | 3,342 | 3,258 |
| 15/09/2025 | 6.746.315 | -0,82% | 3,383 | 3,316 | 3,393 | 3,342 |
| 12/09/2025 | 4.826.269 | 0,52% | 3,356 | 3,3025 | 3,3745 | 3,3695 |
| 11/09/2025 | 3.266.609 | 0,09% | 3,364 | 3,324 | 3,368 | 3,352 |
| 10/09/2025 | 5.144.243 | 2,13% | 3,304 | 3,291 | 3,364 | 3,355 |
| 09/09/2025 | 3.162.341 | 1,57% | 3,2475 | 3,2055 | 3,302 | 3,294 |
| 08/09/2025 | 2.789.274 | 0,87% | 3,214 | 3,214 | 3,255 | 3,251 |
| 05/09/2025 | 4.056.472 | -0,77% | 3,25 | 3,1965 | 3,28 | 3,217 |
| 04/09/2025 | 2.919.617 | 0,84% | 3,225 | 3,179 | 3,25 | 3,244 |
| 03/09/2025 | 2.676.416 | 0,94% | 3,197 | 3,161 | 3,219 | 3,217 |
| 02/09/2025 | 7.367.981 | -1,85% | 3,257 | 3,165 | 3,267 | 3,187 |
| 01/09/2025 | 3.143.463 | 0,43% | 3,229 | 3,227 | 3,2525 | 3,251 |
| 29/08/2025 | 2.444.765 | -0,61% | 3,258 | 3,204 | 3,265 | 3,237 |
| 28/08/2025 | 2.310.387 | -0,03% | 3,27 | 3,243 | 3,296 | 3,265 |
| 27/08/2025 | 3.854.694 | -3,66% | 3,332 | 3,257 | 3,391 | 3,266 |
| 26/08/2025 | 5.775.697 | -0,41% | 3,411 | 3,359 | 3,426 | 3,391 |
| 25/08/2025 | 3.158.097 | -0,41% | 3,428 | 3,401 | 3,457 | 3,405 |
| 22/08/2025 | 3.296.061 | 0,02% | 3,407 | 3,406 | 3,44 | 3,425 |
| 21/08/2025 | 3.086.048 | 0,37% | 3,409 | 3,385 | 3,426 | 3,4205 |
| 20/08/2025 | 3.698.146 | -0,99% | 3,4225 | 3,394 | 3,436 | 3,408 |
| 19/08/2025 | 2.506.774 | 0,26% | 3,445 | 3,42 | 3,4535 | 3,436 |
| 18/08/2025 | 2.739.179 | -0,75% | 3,442 | 3,394 | 3,451 | 3,427 |
| 15/08/2025 | 3.545.104 | 0,02% | 3,4785 | 3,433 | 3,482 | 3,451 |
| 14/08/2025 | 5.765.714 | 0,75% | 3,42 | 3,401 | 3,451 | 3,4445 |
| 13/08/2025 | 3.563.894 | 1,24% | 3,391 | 3,376 | 3,424 | 3,4125 |
| 12/08/2025 | 6.942.594 | 1,22% | 3,36 | 3,3285 | 3,418 | 3,376 |
| 11/08/2025 | 3.515.441 | 0,69% | 3,345 | 3,313 | 3,369 | 3,3285 |
| 08/08/2025 | 5.644.010 | 1,44% | 3,2765 | 3,258 | 3,316 | 3,313 |
| 07/08/2025 | 7.007.908 | 1,21% | 3,268 | 3,226 | 3,284 | 3,266 |
| 06/08/2025 | 6.427.214 | 1,87% | 3,20 | 3,164 | 3,237 | 3,23 |
| 05/08/2025 | 7.496.571 | -0,50% | 3,20 | 3,126 | 3,20 | 3,164 |
| 04/08/2025 | 8.739.176 | 1,79% | 3,15 | 3,129 | 3,20 | 3,18 |
| 01/08/2025 | 8.973.896 | -3,64% | 3,207 | 3,0835 | 3,238 | 3,129 |
| 31/07/2025 | 10.635.612 | 3,91% | 3,13 | 3,119 | 3,284 | 3,238 |
| 30/07/2025 | 7.321.494 | -0,26% | 3,107 | 3,08 | 3,125 | 3,119 |
| 29/07/2025 | 8.929.093 | 2,74% | 3,055 | 3,031 | 3,134 | 3,114 |
| 28/07/2025 | 10.559.989 | 2,53% | 3,006 | 2,96 | 3,06 | 3,031 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
