Banco de Sabadell SA (SAB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
09/04/2025 8.608.770 -1,38% 2,16 2,125 2,248 2,213
08/04/2025 9.548.454 3,63% 2,26 2,178 2,313 2,244
07/04/2025 13.271.123 -5,80% 1,9865 1,9805 2,312 2,178
04/04/2025 16.978.196 -10,97% 2,518 2,234 2,534 2,312
03/04/2025 8.236.339 -1,41% 2,514 2,50 2,626 2,589
02/04/2025 5.322.500 0,00% 2,626 2,596 2,6335 2,626
01/04/2025 6.306.523 1,50% 2,60 2,578 2,635 2,63
31/03/2025 6.562.762 -0,31% 2,55 2,508 2,594 2,593
28/03/2025 5.409.693 -2,04% 2,596 2,581 2,668 2,589
27/03/2025 5.569.341 -0,41% 2,631 2,581 2,657 2,642
26/03/2025 9.169.058 -5,48% 2,692 2,647 2,811 2,657
25/03/2025 6.695.528 1,48% 2,788 2,76 2,818 2,811
24/03/2025 8.182.567 -0,79% 2,804 2,743 2,825 2,765
21/03/2025 10.252.886 1,53% 2,756 2,718 2,7895 2,782
20/03/2025 7.686.884 -1,76% 2,7905 2,709 2,80 2,738
19/03/2025 7.999.485 -0,43% 2,775 2,73 2,798 2,787
18/03/2025 5.883.026 2,23% 2,749 2,739 2,798 2,798
17/03/2025 3.087.788 0,52% 2,717 2,696 2,748 2,739
14/03/2025 5.857.929 2,42% 2,635 2,627 2,728 2,719
13/03/2025 6.244.357 -0,97% 2,653 2,634 2,6925 2,65
12/03/2025 7.445.565 2,45% 2,646 2,618 2,692 2,675
11/03/2025 7.942.437 -1,20% 2,651 2,594 2,672 2,618
10/03/2025 9.864.387 -2,38% 2,733 2,632 2,733 2,657
07/03/2025 5.197.066 -0,22% 2,694 2,675 2,744 2,731
06/03/2025 11.248.974 1,41% 2,71 2,683 2,767 2,736
05/03/2025 8.000.321 4,66% 2,68 2,578 2,719 2,698
04/03/2025 11.738.334 -4,59% 2,681 2,541 2,702 2,578
03/03/2025 6.434.788 2,42% 2,678 2,64 2,724 2,702
28/02/2025 5.544.415 -0,30% 2,641 2,613 2,654 2,646
27/02/2025 6.483.216 0,04% 2,638 2,632 2,683 2,654
26/02/2025 7.693.028 2,20% 2,602 2,596 2,656 2,653
25/02/2025 7.660.783 1,45% 2,564 2,548 2,628 2,596
24/02/2025 4.744.578 1,47% 2,534 2,5205 2,563 2,559
21/02/2025 4.902.941 0,52% 2,50 2,485 2,524 2,522
20/02/2025 5.054.863 0,48% 2,489 2,488 2,528 2,507
19/02/2025 6.509.802 -1,70% 2,545 2,488 2,552 2,492
18/02/2025 4.292.302 2,09% 2,497 2,49 2,54 2,535
17/02/2025 4.248.225 0,85% 2,487 2,472 2,511 2,493
14/02/2025 3.327.079 1,06% 2,45 2,449 2,48 2,472
13/02/2025 6.634.845 0,25% 2,455 2,43 2,462 2,453
12/02/2025 5.862.243 1,75% 2,419 2,404 2,467 2,446
11/02/2025 4.243.906 1,82% 2,366 2,357 2,405 2,404
10/02/2025 3.227.723 -0,67% 2,41 2,358 2,41 2,361
07/02/2025 7.221.398 -1,33% 2,456 2,36 2,456 2,378
06/02/2025 10.508.793 5,61% 2,297 2,282 2,411 2,41
05/02/2025 4.217.415 0,22% 2,28 2,268 2,30 2,282
04/02/2025 3.908.399 2,25% 2,245 2,217 2,273 2,273
03/02/2025 7.852.068 -2,24% 2,194 2,152 2,277 2,223
31/01/2025 6.325.049 -1,21% 2,298 2,266 2,325 2,277
30/01/2025 8.937.188 1,27% 2,289 2,273 2,351 2,306
29/01/2025 3.356.247 0,93% 2,277 2,256 2,289 2,277
28/01/2025 2.900.073 1,66% 2,208 2,208 2,264 2,256
27/01/2025 4.234.445 0,36% 2,19 2,182 2,224 2,223
24/01/2025 5.501.280 0,87% 2,198 2,189 2,215 2,209
23/01/2025 8.249.882 3,69% 2,101 2,10 2,19 2,19
22/01/2025 7.867.528 -0,98% 2,136 2,106 2,146 2,115
21/01/2025 5.035.819 -0,37% 2,137 2,114 2,144 2,136
20/01/2025 7.408.364 2,05% 2,118 2,101 2,156 2,144
17/01/2025 5.471.145 0,48% 2,094 2,089 2,116 2,101
16/01/2025 9.468.978 -0,67% 2,114 2,08 2,145 2,092
15/01/2025 6.234.808 0,43% 2,091 2,069 2,111 2,106
14/01/2025 5.903.274 1,61% 2,07 2,056 2,117 2,092
13/01/2025 7.627.857 2,24% 2,015 2,011 2,066 2,056
09/01/2025 7.245.132 1,44% 1,97 1,959 2,011 2,011
08/01/2025 7.987.206 2,24% 1,941 1,9395 1,9895 1,979
07/01/2025 4.061.298 -0,08% 1,925 1,9155 1,9555 1,9395
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).