Banco de Sabadell SA (SAB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
24/06/2024 3.986.676 2,45% 1,7715 1,7685 1,8135 1,8125
21/06/2024 7.919.090 -0,69% 1,7785 1,7275 1,7815 1,7668
20/06/2024 7.489.299 0,17% 1,7875 1,772 1,795 1,779
19/06/2024 3.988.063 0,37% 1,771 1,7575 1,795 1,776
18/06/2024 5.217.191 1,03% 1,78 1,755 1,7915 1,7695
17/06/2024 3.745.017 0,60% 1,761 1,724 1,775 1,749
14/06/2024 15.226.631 -2,25% 1,771 1,702 1,772 1,742
13/06/2024 5.184.834 -2,57% 1,818 1,766 1,828 1,782
12/06/2024 11.537.481 -2,20% 1,877 1,815 1,877 1,827
11/06/2024 5.707.158 -1,84% 1,8965 1,851 1,9005 1,868
10/06/2024 8.627.480 -0,81% 1,926 1,8885 1,933 1,9005
07/06/2024 5.279.513 1,32% 1,896 1,89 1,926 1,916
06/06/2024 8.713.846 1,96% 1,863 1,856 1,8975 1,896
05/06/2024 12.382.798 0,78% 1,854 1,8335 1,879 1,861
04/06/2024 19.159.605 -3,57% 1,924 1,8225 1,925 1,857
03/06/2024 17.255.942 -0,98% 1,961 1,921 1,9715 1,9268
31/05/2024 27.825.455 0,23% 1,95 1,926 1,9555 1,943
30/05/2024 13.205.145 2,24% 1,908 1,9065 1,94 1,9385
29/05/2024 8.887.515 -0,99% 1,9325 1,887 1,9325 1,8975
28/05/2024 4.190.000 0,76% 1,918 1,9015 1,9355 1,921
27/05/2024 7.107.225 -0,24% 1,9165 1,896 1,9365 1,9065
24/05/2024 5.256.379 -0,11% 1,906 1,894 1,9235 1,911
23/05/2024 10.928.736 -0,47% 1,9215 1,913 1,9525 1,913
22/05/2024 11.060.097 1,42% 1,91 1,904 1,9445 1,922
21/05/2024 7.910.599 0,66% 1,88 1,88 1,908 1,90
20/05/2024 8.828.610 0,11% 1,895 1,8845 1,90 1,8875
17/05/2024 12.762.983 1,64% 1,865 1,8645 1,9125 1,8855
16/05/2024 11.546.107 -2,47% 1,8945 1,855 1,8995 1,855
15/05/2024 10.674.461 1,85% 1,88 1,879 1,914 1,9045
14/05/2024 11.943.616 0,73% 1,8605 1,847 1,877 1,8695
13/05/2024 12.326.836 -0,03% 1,865 1,8443 1,8665 1,86
10/05/2024 11.066.884 1,23% 1,863 1,841 1,8815 1,867
09/05/2024 32.118.368 2,51% 1,90 1,8425 1,9265 1,8473
08/05/2024 28.734.675 -4,49% 1,819 1,788 1,8335 1,802
07/05/2024 29.562.290 -0,27% 1,822 1,8103 1,8975 1,884
06/05/2024 23.491.331 0,13% 1,904 1,8795 1,931 1,886
03/05/2024 22.024.031 0,61% 1,8725 1,8275 1,897 1,8835
02/05/2024 38.577.678 4,17% 1,893 1,8525 1,9593 1,872
30/04/2024 53.921.621 3,37% 1,7385 1,707 1,874 1,797
29/04/2024 21.657.285 2,66% 1,71 1,689 1,74 1,7385
26/04/2024 20.743.041 4,54% 1,637 1,637 1,727 1,6935
25/04/2024 46.551.116 7,78% 1,5825 1,5825 1,7375 1,62
24/04/2024 17.066.761 -0,91% 1,529 1,4925 1,5345 1,503
23/04/2024 16.463.091 2,12% 1,4995 1,4995 1,5355 1,5198
22/04/2024 7.962.292 0,03% 1,4985 1,481 1,5065 1,488
19/04/2024 9.718.252 -0,97% 1,4785 1,457 1,488 1,4875
18/04/2024 13.161.492 3,77% 1,4575 1,4575 1,5075 1,502
17/04/2024 12.141.573 3,10% 1,4095 1,4095 1,451 1,4475
16/04/2024 14.774.904 -3,31% 1,4125 1,3985 1,425 1,404
15/04/2024 8.294.940 0,94% 1,4305 1,4195 1,4805 1,452
12/04/2024 0 -2,08% 1,4525 1,4325 1,4695 1,439
11/04/2024 14.273.623 -3,42% 1,5228 1,448 1,528 1,4695
10/04/2024 11.280.053 1,43% 1,5035 1,479 1,524 1,5215
09/04/2024 11.042.163 -3,16% 1,555 1,498 1,5605 1,50
08/04/2024 7.229.548 1,34% 1,5355 1,521 1,552 1,549
05/04/2024 13.307.629 -0,81% 1,5305 1,493 1,5435 1,5285
04/04/2024 9.314.777 1,72% 1,5125 1,5125 1,5445 1,541
03/04/2024 14.547.680 3,98% 1,4605 1,4605 1,5185 1,515
02/04/2024 8.826.011 0,34% 1,459 1,4475 1,476 1,457
28/03/2024 6.707.998 0,83% 1,4455 1,445 1,461 1,452
27/03/2024 6.627.462 -0,79% 1,4535 1,439 1,468 1,44
26/03/2024 6.980.249 1,29% 1,437 1,437 1,4575 1,4515
25/03/2024 7.148.349 -0,42% 1,44 1,4235 1,44 1,433
22/03/2024 9.150.320 0,56% 1,429 1,42 1,449 1,439
21/03/2024 11.629.239 0,18% 1,4475 1,415 1,4515 1,431
20/03/2024 12.870.245 -0,04% 1,429 1,3905 1,4435 1,4285
19/03/2024 10.567.679 2,47% 1,399 1,3988 1,4355 1,429
18/03/2024 8.628.932 1,23% 1,373 1,3693 1,402 1,3945
15/03/2024 8.863.315 2,38% 1,3423 1,3358 1,382 1,3775
14/03/2024 13.356.280 -0,32% 1,345 1,3363 1,36 1,3455
13/03/2024 9.564.646 0,33% 1,341 1,3375 1,368 1,3498
12/03/2024 10.168.258 1,96% 1,32 1,3195 1,3505 1,3453
11/03/2024 9.332.432 1,44% 1,296 1,276 1,325 1,3195
08/03/2024 9.801.267 -0,19% 1,3055 1,294 1,3265 1,3008
07/03/2024 21.839.759 1,27% 1,2925 1,266 1,323 1,3033
06/03/2024 6.936.682 1,46% 1,277 1,2735 1,295 1,287
05/03/2024 7.158.778 1,00% 1,251 1,2465 1,269 1,2685
04/03/2024 11.242.067 1,55% 1,2425 1,2415 1,259 1,256
01/03/2024 10.437.148 3,28% 1,1935 1,192 1,245 1,2368
29/02/2024 7.327.702 -1,88% 1,219 1,193 1,2345 1,1975
28/02/2024 4.378.547 -0,19% 1,2263 1,214 1,2343 1,2205
27/02/2024 6.963.545 1,02% 1,21 1,208 1,2295 1,2228
26/02/2024 7.058.090 1,51% 1,2003 1,1933 1,2175 1,2105
23/02/2024 5.339.394 0,04% 1,198 1,179 1,2005 1,1925
22/02/2024 9.439.208 2,58% 1,1715 1,1685 1,1988 1,192
21/02/2024 7.567.145 -0,90% 1,176 1,1615 1,185 1,162
20/02/2024 3.609.005 -0,64% 1,178 1,172 1,184 1,1725
19/02/2024 5.302.693 0,90% 1,1703 1,1695 1,1935 1,18
16/02/2024 7.522.315 1,56% 1,1645 1,1535 1,175 1,1695
15/02/2024 10.684.900 -1,92% 1,181 1,143 1,185 1,1515
14/02/2024 10.424.352 0,00% 1,16 1,16 1,196 1,175
13/02/2024 11.899.551 2,89% 1,146 1,14 1,1805 1,175
12/02/2024 7.286.281 2,42% 1,1155 1,1135 1,144 1,142
09/02/2024 7.902.757 0,00% 1,1185 1,1045 1,122 1,115
08/02/2024 7.225.679 -1,02% 1,1305 1,114 1,1365 1,115
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).