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 > >>
25/09/2025	722 359	-0,66%	3,90	3,862	3,928	3,902
24/09/2025	1 518 096	1,06%	3,878	3,85	3,935	3,928
23/09/2025	975 389	0,08%	3,89	3,862	3,896	3,881
22/09/2025	875 083	0,78%	3,826	3,804	3,886	3,878
19/09/2025	1 154 563	0,26%	3,822	3,816	3,849	3,848
18/09/2025	740 103	0,74%	3,814	3,788	3,824	3,816
17/09/2025	752 572	-0,24%	3,804	3,768	3,81	3,788
16/09/2025	1 009 865	-1,51%	3,85	3,796	3,855	3,797
15/09/2025	1 214 359	-1,46%	3,924	3,852	3,928	3,855
12/09/2025	677 323	0,67%	3,902	3,886	3,924	3,912
11/09/2025	1 227 546	1,04%	3,846	3,836	3,898	3,886
10/09/2025	952 335	0,58%	3,83	3,822	3,883	3,846
09/09/2025	1 000 051	0,66%	3,805	3,788	3,824	3,824
08/09/2025	714 760	0,72%	3,776	3,764	3,802	3,799
05/09/2025	1 293 890	-0,37%	3,79	3,76	3,808	3,772
04/09/2025	964 281	0,48%	3,768	3,762	3,798	3,786
03/09/2025	913 193	-0,05%	3,76	3,696	3,77	3,768
02/09/2025	1 120 770	-0,58%	3,794	3,735	3,796	3,77
01/09/2025	777 008	1,20%	3,754	3,745	3,79	3,79
29/08/2025	723 020	-0,45%	3,763	3,721	3,763	3,745
28/08/2025	442 334	-0,05%	3,768	3,73	3,78	3,762
27/08/2025	674 591	-0,76%	3,775	3,744	3,795	3,764
26/08/2025	1 048 928	-0,34%	3,787	3,738	3,808	3,795
25/08/2025	709 150	-0,86%	3,82	3,80	3,841	3,808
22/08/2025	696 509	-0,13%	3,842	3,824	3,86	3,841
21/08/2025	950 374	-0,75%	3,852	3,802	3,874	3,835
20/08/2025	543 513	0,78%	3,84	3,831	3,867	3,864
19/08/2025	746 899	-0,78%	3,862	3,834	3,874	3,836
18/08/2025	1 113 577	0,29%	3,846	3,825	3,872	3,866
15/08/2025	583 951	0,42%	3,872	3,838	3,878	3,861
14/08/2025	1 173 764	0,87%	3,836	3,812	3,88	3,845
13/08/2025	1 140 135	1,14%	3,794	3,771	3,836	3,812
12/08/2025	1 062 459	1,32%	3,746	3,722	3,778	3,771
11/08/2025	626 513	0,32%	3,718	3,682	3,73	3,722
08/08/2025	1 520 652	0,43%	3,686	3,658	3,726	3,71
07/08/2025	1 176 602	1,04%	3,68	3,656	3,704	3,694
06/08/2025	1 099 489	0,94%	3,642	3,618	3,676	3,656
05/08/2025	1 356 552	1,57%	3,588	3,566	3,623	3,622
04/08/2025	870 797	2,12%	3,518	3,498	3,572	3,566
01/08/2025	1 274 065	-1,80%	3,52	3,477	3,562	3,498
31/07/2025	1 247 168	0,62%	3,555	3,54	3,577	3,562
30/07/2025	831 201	0,80%	3,50	3,492	3,549	3,54
29/07/2025	624 511	2,21%	3,464	3,436	3,522	3,512
28/07/2025	1 503 520	0,35%	3,47	3,424	3,522	3,436
25/07/2025	1 339 362	-1,89%	3,482	3,414	3,49	3,424
24/07/2025	2 268 654	2,08%	3,448	3,419	3,526	3,49
23/07/2025	1 811 322	-0,20%	3,452	3,398	3,459	3,419
22/07/2025	1 127 806	-0,61%	3,44	3,416	3,456	3,426
21/07/2025	976 432	0,03%	3,468	3,422	3,468	3,447
18/07/2025	1 254 883	-0,41%	3,436	3,428	3,46	3,446
17/07/2025	1 154 566	-0,03%	3,461	3,446	3,476	3,46
16/07/2025	943 081	0,41%	3,442	3,442	3,494	3,461
15/07/2025	854 631	-1,18%	3,50	3,436	3,50	3,447
14/07/2025	1 006 468	0,84%	3,462	3,434	3,488	3,488
11/07/2025	1 699 772	-1,98%	3,498	3,441	3,529	3,459
10/07/2025	1 504 701	-2,46%	3,61	3,526	3,618	3,529
09/07/2025	1 186 604	1,69%	3,564	3,558	3,636	3,618
08/07/2025	1 655 662	0,00%	3,568	3,548	3,586	3,558
07/07/2025	1 141 887	1,25%	3,522	3,514	3,567	3,558
04/07/2025	1 633 544	-0,11%	3,52	3,496	3,537	3,514
03/07/2025	1 980 671	1,71%	3,458	3,458	3,526	3,518
02/07/2025	1 964 383	-0,60%	3,49	3,442	3,502	3,459
01/07/2025	1 369 999	0,38%	3,478	3,467	3,519	3,48
30/06/2025	1 094 763	0,87%	3,442	3,424	3,47	3,467
27/06/2025	658 918	0,76%	3,42	3,40	3,438	3,437
26/06/2025	1 435 750	0,41%	3,409	3,387	3,42	3,411
25/06/2025	1 331 301	-0,47%	3,414	3,36	3,414	3,398
24/06/2025	2 676 646	3,24%	3,386	3,307	3,456	3,414
23/06/2025	682 383	-0,06%	3,287	3,28	3,329	3,307
20/06/2025	1 038 406	1,41%	3,266	3,266	3,326	3,309
19/06/2025	648 823	-0,88%	3,29	3,26	3,301	3,272
18/06/2025	1 440 877	0,76%	3,287	3,262	3,312	3,301
17/06/2025	1 070 187	-1,06%	3,298	3,257	3,311	3,276
16/06/2025	1 228 048	0,46%	3,326	3,296	3,339	3,311
13/06/2025	1 083 765	-0,60%	3,312	3,256	3,328	3,296
12/06/2025	1 335 122	-1,02%	3,338	3,296	3,35	3,316
11/06/2025	1 428 633	-0,18%	3,348	3,322	3,362	3,35
10/06/2025	1 052 929	-0,89%	3,40	3,352	3,40	3,356
09/06/2025	696 112	0,36%	3,384	3,374	3,415	3,386
06/06/2025	765 954	0,60%	3,342	3,342	3,38	3,374
05/06/2025	1 067 402	0,42%	3,332	3,322	3,373	3,354
04/06/2025	769 683	-0,92%	3,384	3,336	3,398	3,34
03/06/2025	1 199 814	-0,71%	3,398	3,354	3,42	3,371
02/06/2025	1 605 531	0,98%	3,33	3,309	3,40	3,395
30/05/2025	1 593 591	-1,42%	3,38	3,336	3,384	3,362
29/05/2025	1 035 880	1,32%	3,359	3,338	3,386	3,384
28/05/2025	2 351 950	-2,08%	3,408	3,338	3,411	3,34
27/05/2025	1 248 821	-2,57%	3,40	3,354	3,504	3,411
26/05/2025	1 947 979	0,81%	3,476	3,464	3,511	3,504
23/05/2025	1 533 712	-0,29%	3,492	3,39	3,498	3,476
22/05/2025	1 081 564	0,49%	3,476	3,436	3,496	3,486
21/05/2025	1 006 205	0,17%	3,478	3,474	3,508	3,479
20/05/2025	1 670 467	0,46%	3,476	3,472	3,514	3,478
19/05/2025	1 204 697	-0,34%	3,488	3,443	3,492	3,472
16/05/2025	1 194 755	0,35%	3,48	3,456	3,486	3,484
15/05/2025	2 577 343	2,66%	3,372	3,34	3,483	3,472
14/05/2025	2 005 069	3,49%	3,268	3,236	3,384	3,382
13/05/2025	1 893 944	-0,61%	3,258	3,226	3,288	3,268
12/05/2025	1 176 408	-1,65%	3,36	3,258	3,37	3,288
09/05/2025	676 331	0,30%	3,336	3,321	3,354	3,343