Banco de Sabadell SA (SAB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
11/11/2024 3.959.884 0,43% 1,776 1,764 1,784 1,7725
08/11/2024 9.121.942 -2,03% 1,79 1,7425 1,7915 1,765
07/11/2024 11.897.231 2,45% 1,7775 1,7715 1,83 1,8015
06/11/2024 19.547.567 -6,46% 1,8843 1,728 1,887 1,7585
05/11/2024 6.868.559 0,54% 1,8555 1,852 1,882 1,8735
04/11/2024 4.631.837 0,89% 1,85 1,841 1,8775 1,864
01/11/2024 5.067.554 3,39% 1,794 1,792 1,852 1,8475
31/10/2024 12.534.621 -1,68% 1,822 1,7705 1,822 1,787
30/10/2024 6.043.064 1,32% 1,791 1,777 1,823 1,8175
29/10/2024 8.738.001 -0,95% 1,8245 1,7905 1,8285 1,7953
28/10/2024 3.447.787 0,25% 1,823 1,789 1,827 1,8125
25/10/2024 3.734.545 -0,22% 1,8023 1,8023 1,8265 1,808
24/10/2024 4.288.553 -1,77% 1,822 1,8055 1,84 1,812
23/10/2024 4.297.455 -0,81% 1,851 1,83 1,8545 1,838
22/10/2024 3.871.329 0,98% 1,8415 1,817 1,8545 1,853
21/10/2024 5.131.194 -1,53% 1,8565 1,831 1,8675 1,835
18/10/2024 5.240.335 2,19% 1,817 1,809 1,879 1,8635
17/10/2024 5.062.417 -1,51% 1,864 1,826 1,869 1,829
16/10/2024 3.405.668 -1,59% 1,865 1,844 1,878 1,854
15/10/2024 3.711.044 0,19% 1,8845 1,8578 1,8905 1,884
14/10/2024 6.982.794 1,10% 1,8585 1,851 1,881 1,8805
11/10/2024 4.045.024 0,98% 1,8395 1,8395 1,863 1,86
10/10/2024 3.881.740 -0,21% 1,853 1,83 1,8595 1,842
09/10/2024 4.534.515 -0,52% 1,854 1,8288 1,856 1,8458
08/10/2024 6.025.811 -0,64% 1,8545 1,843 1,865 1,8555
07/10/2024 5.821.723 1,60% 1,868 1,8465 1,8845 1,873
04/10/2024 4.589.746 2,40% 1,8045 1,8045 1,862 1,8435
03/10/2024 6.805.742 0,39% 1,7965 1,765 1,8135 1,8003
02/10/2024 7.059.438 -0,28% 1,795 1,7775 1,82 1,7935
01/10/2024 9.730.068 -5,57% 1,8975 1,7845 1,8975 1,7985
30/09/2024 5.298.698 -0,08% 1,9075 1,879 1,923 1,9045
27/09/2024 9.663.857 -4,71% 1,921 1,8955 1,9395 1,9105
26/09/2024 7.400.180 3,40% 1,9575 1,9505 2,0095 2,008
25/09/2024 4.137.822 -0,10% 1,933 1,93 1,9588 1,942
24/09/2024 3.964.792 -0,67% 1,9615 1,936 1,975 1,942
23/09/2024 5.709.173 0,10% 1,958 1,9195 1,9695 1,955
20/09/2024 7.646.619 0,54% 1,9395 1,931 1,9583 1,9525
19/09/2024 12.496.924 1,90% 1,915 1,9035 1,9345 1,9345
18/09/2024 4.820.817 % 1,8915 1,8915 1,912 1,8985
17/09/2024 7.329.151 % 1,896 1,8875 1,915 1,891
16/09/2024 7.629.890 % 1,884 1,872 1,8985 1,891
13/09/2024 7.286.327 % 1,835 1,8255 1,8713 1,877
12/09/2024 8.710.329 % 1,82 1,8085 1,8425 1,8295
11/09/2024 8.805.695 % 1,816 1,7815 1,8315 1,80
10/09/2024 5.101.026 % 1,823 1,8003 1,8485 1,8095
09/09/2024 5.785.869 % 1,823 1,8125 1,841 1,824
06/09/2024 7.379.638 % 1,853 1,806 1,857 1,8085
05/09/2024 7.329.558 % 1,826 1,822 1,8678 1,8445
04/09/2024 5.961.565 % 1,824 1,8165 1,857 1,8335
03/09/2024 7.369.616 % 1,9485 1,867 1,952 1,87
02/09/2024 2.587.172 % 1,946 1,9295 1,9595 1,9435
30/08/2024 3.071.020 % 1,919 1,918 1,939 1,935
29/08/2024 2.884.604 % 1,9225 1,916 1,9335 1,9175
28/08/2024 4.574.444 % 1,9355 1,8968 1,9355 1,92
27/08/2024 3.468.409 % 1,915 1,913 1,933 1,931
26/08/2024 1.402.373 % 1,913 1,9045 1,9275 1,9195
23/08/2024 3.969.357 % 1,903 1,899 1,9215 1,916
22/08/2024 4.011.169 % 1,896 1,881 1,909 1,893
21/08/2024 2.959.068 % 1,898 1,884 1,907 1,898
20/08/2024 3.225.557 % 1,909 1,886 1,9138 1,9005
19/08/2024 2.352.966 % 1,86 1,86 1,9045 1,898
16/08/2024 2.537.474 % 1,8495 1,8395 1,859 1,859
15/08/2024 3.607.996 % 1,8005 1,7905 1,8445 1,8415
14/08/2024 2.900.407 % 1,807 1,786 1,807 1,7935
13/08/2024 4.392.266 % 1,801 1,7765 1,807 1,791
12/08/2024 2.134.977 % 1,797 1,7775 1,8045 1,7815
09/08/2024 3.081.226 % 1,788 1,7678 1,8085 1,78
08/08/2024 4.032.502 % 1,7545 1,737 1,7825 1,767
07/08/2024 5.358.748 % 1,75 1,7435 1,794 1,7795
06/08/2024 6.820.366 % 1,7255 1,6905 1,75 1,713
05/08/2024 11.884.081 % 1,69 1,6715 1,73 1,714
02/08/2024 9.291.271 % 1,801 1,762 1,837 1,7695
01/08/2024 10.605.904 % 1,938 1,836 1,9385 1,844
31/07/2024 6.093.739 % 2,022 1,936 2,022 1,951
30/07/2024 3.887.420 % 1,9865 1,978 2,026 2,014
29/07/2024 3.165.738 % 2,004 1,9735 2,019 1,994
26/07/2024 4.165.878 % 2,011 1,9818 2,013 1,9965
25/07/2024 4.329.615 % 1,9985 1,9555 2,006 1,999
24/07/2024 6.774.492 % 2,043 2,0125 2,047 2,024
23/07/2024 10.180.981 % 2,00 1,9825 2,035 2,038
22/07/2024 5.150.813 % 1,955 1,955 1,9985 1,996
19/07/2024 5.522.647 % 1,9435 1,936 1,9648 1,944
18/07/2024 5.434.576 % 1,93 1,9285 1,9645 1,9505
17/07/2024 5.177.138 % 1,8895 1,884 1,9275 1,924
16/07/2024 2.949.765 % 1,896 1,8795 1,9035 1,892
15/07/2024 2.948.974 % 1,894 1,878 1,92 1,912
12/07/2024 3.532.296 % 1,887 1,8825 1,9095 1,906
11/07/2024 6.062.307 % 1,8915 1,8705 1,8935 1,889
10/07/2024 2.646.248 % 1,8555 1,8428 1,882 1,8725
09/07/2024 5.870.799 % 1,873 1,8345 1,873 1,845
08/07/2024 4.539.918 % 1,8633 1,8625 1,8935 1,875
05/07/2024 4.837.121 -0,64% 1,8875 1,8445 1,8895 1,8795
04/07/2024 3.313.009 1,02% 1,8705 1,863 1,8855 1,8835
03/07/2024 4.515.230 2,81% 1,822 1,8135 1,87 1,8645
02/07/2024 5.692.857 -1,76% 1,848 1,79 1,848 1,8135
01/07/2024 4.849.576 3,01% 1,84 1,8115 1,8535 1,846
28/06/2024 6.802.534 -0,14% 1,796 1,78 1,806 1,792
27/06/2024 5.706.941 1,38% 1,7695 1,754 1,80 1,7945
26/06/2024 4.345.127 -0,70% 1,796 1,7555 1,7985 1,77
25/06/2024 6.658.901 -1,35% 1,815 1,7755 1,821 1,7825
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).