BiG | O banco que entende os seus valores.

Corporacion Mapfre SA (MAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13/05/2026	679.494	0,57%	4,225	4,192	4,246	4,216
12/05/2026	853.735	-1,01%	4,196	4,165	4,241	4,192
11/05/2026	778.629	1,63%	4,172	4,164	4,252	4,241
08/05/2026	581.669	-0,67%	4,18	4,148	4,192	4,164
07/05/2026	1.131.015	-0,43%	4,214	4,182	4,222	4,192
06/05/2026	927.182	2,09%	4,148	4,118	4,235	4,20
05/05/2026	1.169.420	0,34%	4,118	4,094	4,196	4,118
04/05/2026	1.412.490	-1,54%	4,17	4,07	4,176	4,104
30/04/2026	1.853.956	-0,72%	4,12	4,076	4,187	4,168
29/04/2026	2.570.178	2,14%	4,147	4,046	4,207	4,196
28/04/2026	1.658.801	1,18%	4,084	4,062	4,129	4,11
27/04/2026	1.263.855	-0,39%	4,088	4,038	4,09	4,062
24/04/2026	1.306.207	-1,09%	4,116	4,084	4,137	4,092
23/04/2026	1.352.884	-1,43%	4,18	4,076	4,198	4,137
22/04/2026	1.001.996	-1,69%	4,272	4,182	4,282	4,198
21/04/2026	1.572.929	-0,02%	4,266	4,25	4,302	4,258
20/04/2026	1.359.419	0,38%	4,204	4,198	4,276	4,259
17/04/2026	1.158.932	1,24%	4,192	4,177	4,256	4,244
16/04/2026	720.001	-0,24%	4,20	4,182	4,228	4,192
15/04/2026	984.427	-0,57%	4,212	4,158	4,228	4,192
14/04/2026	1.112.647	2,01%	4,16	4,125	4,22	4,21
13/04/2026	802.786	0,88%	4,062	4,059	4,134	4,125
10/04/2026	910.526	1,21%	4,078	4,053	4,108	4,098
09/04/2026	753.227	-0,15%	4,052	4,028	4,10	4,053
08/04/2026	1.650.264	3,49%	4,05	3,927	4,084	4,064
07/04/2026	1.297.768	0,85%	3,914	3,894	3,989	3,927
02/04/2026	743.804	0,41%	3,858	3,849	3,914	3,894
01/04/2026	1.499.498	2,47%	3,871	3,81	3,91	3,898
31/03/2026	1.231.412	1,11%	3,792	3,772	3,864	3,81
30/03/2026	780.099	1,18%	3,716	3,716	3,778	3,772
27/03/2026	693.650	-0,05%	3,758	3,715	3,76	3,734
26/03/2026	665.250	-1,37%	3,766	3,734	3,788	3,736
25/03/2026	804.875	1,23%	3,772	3,742	3,814	3,788
24/03/2026	889.471	0,27%	3,704	3,684	3,756	3,742
23/03/2026	1.695.715	1,48%	3,612	3,562	3,75	3,706
20/03/2026	1.456.295	-1,14%	3,708	3,644	3,736	3,652
19/03/2026	1.141.288	-0,62%	3,68	3,674	3,735	3,70
18/03/2026	882.091	-0,05%	3,739	3,711	3,764	3,723
17/03/2026	569.098	1,33%	3,67	3,669	3,753	3,725
16/03/2026	520.110	0,25%	3,67	3,632	3,698	3,676
13/03/2026	1.201.214	0,49%	3,636	3,606	3,701	3,667
12/03/2026	1.277.698	-1,11%	3,68	3,623	3,69	3,649
11/03/2026	994.918	-0,91%	3,694	3,68	3,725	3,69
10/03/2026	607.981	2,76%	3,699	3,624	3,747	3,724
09/03/2026	1.254.607	-0,98%	3,578	3,532	3,66	3,624
06/03/2026	1.272.927	-1,08%	3,722	3,614	3,738	3,66
05/03/2026	1.199.199	-1,86%	3,752	3,699	3,795	3,70
04/03/2026	1.037.632	2,14%	3,678	3,676	3,792	3,77
03/03/2026	1.773.133	-4,82%	3,846	3,64	3,878	3,691
02/03/2026	1.014.766	-1,77%	3,85	3,795	3,948	3,878
27/02/2026	1.744.128	-1,00%	3,994	3,946	4,012	3,948
26/02/2026	1.014.982	0,81%	3,966	3,928	3,996	3,99
25/02/2026	748.854	0,56%	3,924	3,92	3,972	3,958
24/02/2026	1.357.035	-2,14%	4,014	3,885	4,016	3,928
23/02/2026	1.537.093	0,96%	3,982	3,97	4,047	4,016
20/02/2026	1.007.982	2,05%	3,946	3,902	3,984	3,97
19/02/2026	676.642	0,05%	3,912	3,896	3,95	3,902
18/02/2026	648.112	-0,05%	3,912	3,894	3,94	3,90
17/02/2026	833.930	0,93%	3,86	3,852	3,908	3,902
16/02/2026	889.743	0,79%	3,85	3,824	3,889	3,854
13/02/2026	1.927.002	1,16%	3,806	3,78	3,906	3,824
12/02/2026	3.496.463	-2,43%	3,86	3,762	3,866	3,78
11/02/2026	1.874.396	0,47%	3,846	3,824	3,874	3,864
10/02/2026	2.156.985	-3,02%	3,936	3,842	3,974	3,846
09/02/2026	1.232.848	0,56%	3,992	3,928	4,016	3,974
06/02/2026	729.572	0,36%	3,936	3,928	3,968	3,952
05/02/2026	1.123.150	0,36%	3,92	3,908	3,982	3,948
04/02/2026	913.074	-0,05%	3,918	3,918	3,969	3,934
03/02/2026	1.050.858	0,20%	3,932	3,887	3,936	3,932
02/02/2026	897.842	2,19%	3,858	3,835	3,942	3,924
30/01/2026	1.295.825	0,47%	3,86	3,83	3,873	3,84
29/01/2026	1.592.971	-0,62%	3,88	3,836	3,895	3,84
28/01/2026	1.019.986	0,36%	3,868	3,842	3,894	3,868
27/01/2026	1.197.505	0,57%	3,858	3,846	3,898	3,858
26/01/2026	918.892	0,05%	3,85	3,826	3,866	3,846
23/01/2026	2.407.113	-2,37%	3,93	3,778	3,95	3,826
22/01/2026	1.421.428	2,08%	3,912	3,84	3,953	3,919
21/01/2026	1.897.845	-1,64%	3,882	3,832	3,904	3,84
20/01/2026	3.542.021	-8,68%	4,18	3,904	4,275	3,904
19/01/2026	985.250	0,45%	4,21	4,192	4,292	4,275
16/01/2026	1.639.440	0,35%	4,218	4,216	4,267	4,256
15/01/2026	988.981	0,43%	4,234	4,212	4,274	4,241
14/01/2026	1.028.635	2,05%	4,15	4,134	4,23	4,222
13/01/2026	1.181.245	-1,70%	4,218	4,144	4,23	4,145
12/01/2026	967.295	-0,80%	4,205	4,17	4,246	4,23
09/01/2026	1.271.127	-0,94%	4,288	4,222	4,288	4,246
08/01/2026	1.683.368	1,54%	4,228	4,211	4,28	4,276
07/01/2026	1.611.113	-1,96%	4,29	4,176	4,29	4,211
06/01/2026	1.049.136	0,38%	4,31	4,27	4,328	4,286
05/01/2026	1.408.548	0,05%	4,274	4,209	4,28	4,27
02/01/2026	854.587	-0,28%	4,268	4,219	4,304	4,268
31/12/2025	311.183	-0,79%	4,292	4,268	4,314	4,28
30/12/2025	750.624	0,75%	4,278	4,278	4,323	4,314
29/12/2025	405.727	-0,47%	4,294	4,276	4,302	4,282
24/12/2025	111.743	0,02%	4,292	4,285	4,312	4,302
23/12/2025	510.033	0,40%	4,275	4,266	4,31	4,301
22/12/2025	1.047.486	-0,49%	4,296	4,242	4,314	4,293
19/12/2025	1.891.770	1,77%	4,259	4,241	4,332	4,314
18/12/2025	1.186.060	0,26%	4,216	4,208	4,254	4,241
17/12/2025	1.490.687	1,34%	4,202	4,176	4,26	4,237