Banco de Sabadell SA (SAB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
25/07/2025 9.222.565 -0,14% 2,965 2,948 2,981 2,96
24/07/2025 13.416.320 0,66% 2,987 2,9355 3,0045 2,959
23/07/2025 13.424.025 0,89% 2,932 2,9115 2,9595 2,9355
22/07/2025 7.184.005 0,88% 2,891 2,8875 2,925 2,912
21/07/2025 6.942.376 -0,36% 2,902 2,8595 2,9045 2,8875
18/07/2025 8.644.056 -0,14% 2,93 2,885 2,932 2,898
17/07/2025 6.569.330 -0,14% 2,913 2,884 2,937 2,898
16/07/2025 6.653.667 -0,17% 2,915 2,888 2,9385 2,898
15/07/2025 6.508.940 -1,53% 2,963 2,901 2,966 2,903
14/07/2025 7.344.233 0,65% 2,886 2,881 2,956 2,948
11/07/2025 6.599.455 -2,66% 3,00 2,926 3,012 2,929
10/07/2025 7.203.529 -0,99% 3,0575 3,0085 3,064 3,009
09/07/2025 13.736.382 2,19% 2,999 2,974 3,079 3,039
08/07/2025 8.749.565 1,68% 2,95 2,926 2,993 2,974
07/07/2025 6.617.617 2,02% 2,886 2,868 2,928 2,926
04/07/2025 5.324.219 -0,26% 2,903 2,8555 2,921 2,868
03/07/2025 10.061.330 1,36% 2,848 2,837 2,892 2,8755
02/07/2025 17.398.139 4,49% 2,774 2,715 2,849 2,837
01/07/2025 8.425.841 0,41% 2,731 2,704 2,746 2,715
30/06/2025 6.664.051 0,58% 2,71 2,669 2,7105 2,704
27/06/2025 9.606.155 1,57% 2,67 2,647 2,6975 2,6885
26/06/2025 5.954.179 0,10% 2,644 2,635 2,663 2,647
25/06/2025 8.196.618 -2,00% 2,704 2,631 2,704 2,6445
24/06/2025 9.529.280 0,30% 2,744 2,661 2,766 2,6985
23/06/2025 6.978.526 -2,18% 2,701 2,656 2,75 2,69
20/06/2025 5.672.573 -1,24% 2,767 2,716 2,804 2,75
19/06/2025 3.129.591 -2,02% 2,8035 2,747 2,8035 2,75
18/06/2025 4.219.469 0,92% 2,792 2,765 2,804 2,8035
17/06/2025 4.455.793 -1,94% 2,836 2,778 2,838 2,778
16/06/2025 4.865.989 1,98% 2,786 2,778 2,847 2,833
13/06/2025 4.771.830 -2,11% 2,82 2,771 2,838 2,778
12/06/2025 4.554.774 1,00% 2,7925 2,781 2,846 2,838
11/06/2025 4.327.573 0,18% 2,789 2,788 2,831 2,81
10/06/2025 3.763.472 -0,50% 2,8305 2,793 2,8315 2,805
09/06/2025 3.960.524 0,07% 2,8195 2,803 2,8315 2,819
06/06/2025 2.462.004 0,54% 2,803 2,792 2,837 2,817
05/06/2025 6.399.024 1,52% 2,7575 2,75 2,803 2,802
04/06/2025 6.498.575 -0,61% 2,7975 2,754 2,813 2,76
03/06/2025 4.833.453 -0,68% 2,81 2,758 2,8125 2,784
02/06/2025 5.072.319 0,32% 2,7915 2,768 2,816 2,801
30/05/2025 3.577.478 0,43% 2,784 2,772 2,812 2,792
29/05/2025 4.698.219 0,83% 2,792 2,77 2,814 2,793
28/05/2025 5.428.553 -1,11% 2,803 2,7635 2,8285 2,77
27/05/2025 4.253.503 0,34% 2,811 2,771 2,822 2,803
26/05/2025 2.701.307 1,25% 2,802 2,759 2,824 2,7935
23/05/2025 5.902.296 -2,15% 2,821 2,662 2,85 2,759
22/05/2025 4.728.019 1,53% 2,776 2,77 2,824 2,8195
21/05/2025 6.581.397 -1,21% 2,815 2,757 2,845 2,7795
20/05/2025 4.631.941 2,08% 2,793 2,7625 2,825 2,82
19/05/2025 3.798.559 1,45% 2,74 2,7305 2,789 2,7625
16/05/2025 5.828.857 1,00% 2,716 2,696 2,74 2,7305
15/05/2025 3.430.230 -0,82% 2,73 2,698 2,738 2,704
14/05/2025 3.856.763 1,52% 2,723 2,697 2,739 2,7305
13/05/2025 5.097.112 0,86% 2,679 2,666 2,718 2,697
12/05/2025 10.020.544 2,23% 2,663 2,6225 2,686 2,676
09/05/2025 6.668.612 -0,64% 2,647 2,616 2,672 2,6225
08/05/2025 9.890.066 3,77% 2,57 2,55 2,646 2,643
07/05/2025 5.468.030 1,75% 2,518 2,506 2,564 2,55
06/05/2025 8.927.330 -1,04% 2,558 2,499 2,571 2,509
05/05/2025 6.724.875 0,51% 2,531 2,529 2,564 2,5415
02/05/2025 8.309.489 -0,67% 2,624 2,521 2,6365 2,531
30/04/2025 6.419.831 -1,78% 2,64 2,531 2,641 2,547
29/04/2025 3.905.870 -1,71% 2,675 2,587 2,692 2,6105
28/04/2025 3.938.520 1,80% 2,646 2,61 2,679 2,656
25/04/2025 3.081.059 1,71% 2,592 2,574 2,618 2,61
24/04/2025 3.836.496 -0,25% 2,585 2,562 2,598 2,574
23/04/2025 3.564.010 3,64% 2,537 2,497 2,589 2,5745
22/04/2025 4.251.423 0,77% 2,475 2,454 2,519 2,497
17/04/2025 3.677.650 -0,52% 2,512 2,447 2,537 2,485
16/04/2025 6.330.544 0,52% 2,47 2,433 2,50 2,498
15/04/2025 3.943.764 3,23% 2,439 2,413 2,496 2,485
14/04/2025 5.774.824 2,73% 2,41 2,349 2,43 2,413
11/04/2025 4.512.098 -0,21% 2,38 2,311 2,412 2,349
10/04/2025 5.479.566 6,19% 2,656 2,213 2,656 2,362
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).