BiG | O banco que entende os seus valores.

Ercros SA (ECR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/03/2026	18.359	0,22%	3,40	3,40	3,43	3,42
17/03/2026	2.921	1,26%	3,41	3,37	3,4125	3,4125
16/03/2026	4.880	-2,60%	3,44	3,345	3,46	3,37
13/03/2026	12.365	1,17%	3,455	3,42	3,46	3,46
12/03/2026	42.429	1,18%	3,3975	3,38	3,42	3,42
11/03/2026	29.435	5,79%	3,245	3,195	3,39	3,38
10/03/2026	58.024	-0,93%	3,25	3,18	3,25	3,195
09/03/2026	124.810	6,17%	3,19	3,0375	3,24	3,225
06/03/2026	40.711	-2,41%	3,115	3,0375	3,115	3,0375
05/03/2026	24.755	-0,40%	3,115	3,09	3,125	3,1125
04/03/2026	34.279	-0,16%	3,15	3,115	3,15	3,125
03/03/2026	79.099	-0,64%	3,16	3,0525	3,16	3,13
02/03/2026	35.086	-2,17%	3,265	3,02	3,265	3,15
27/02/2026	58.899	2,55%	3,1475	3,135	3,285	3,22
26/02/2026	10.054	-2,79%	3,21	3,14	3,23	3,14
25/02/2026	98.173	-4,44%	3,375	3,20	3,38	3,23
24/02/2026	1.836	0,15%	3,38	3,375	3,38	3,38
23/02/2026	16.837	-2,03%	3,435	3,375	3,445	3,375
20/02/2026	62.948	-0,15%	3,4475	3,44	3,45	3,445
19/02/2026	25.311	0,15%	3,4525	3,445	3,4525	3,45
18/02/2026	29.226	-0,29%	3,45	3,445	3,455	3,445
16/02/2026	52.738	-0,15%	3,46	3,455	3,465	3,455
13/02/2026	38.900	-0,14%	3,4675	3,46	3,4675	3,46
12/02/2026	1.301	-0,07%	3,4675	3,465	3,4675	3,465
11/02/2026	20.768	0,07%	3,47	3,465	3,47	3,4675
10/02/2026	31.265	1,24%	3,435	3,4225	3,47	3,465
09/02/2026	2.091	0,07%	3,425	3,42	3,425	3,4225
06/02/2026	545	-0,15%	3,4225	3,42	3,425	3,42
05/02/2026	1.099	0,00%	3,43	3,425	3,43	3,425
04/02/2026	2.545	0,00%	3,425	3,425	3,425	3,425
03/02/2026	1.840	0,15%	3,425	3,42	3,425	3,425
02/02/2026	248	0,00%	3,42	3,42	3,42	3,42
30/01/2026	5.838	-0,15%	3,42	3,42	3,425	3,42
29/01/2026	183	0,00%	3,425	3,425	3,425	3,425
26/01/2026	835	-0,15%	3,42	3,42	3,43	3,425
22/01/2026	5	0,29%	3,43	3,42	3,43	3,43
21/01/2026	15.038	0,00%	3,42	3,42	3,425	3,42
20/01/2026	2.001	-0,22%	3,42	3,42	3,4275	3,42
19/01/2026	4.040	-0,07%	3,425	3,425	3,43	3,4275
16/01/2026	898	0,00%	3,425	3,425	3,43	3,43
15/01/2026	3.847	0,15%	3,43	3,425	3,43	3,43
14/01/2026	1.225	-0,15%	3,425	3,425	3,43	3,425
13/01/2026	3.499	0,15%	3,425	3,425	3,43	3,43
12/01/2026	1.406	-0,15%	3,4275	3,425	3,43	3,425
09/01/2026	3.047	0,00%	3,4325	3,43	3,4325	3,43
08/01/2026	7.268	0,00%	3,43	3,43	3,435	3,43
07/01/2026	1.931	0,00%	3,43	3,43	3,435	3,43
06/01/2026	550	0,00%	3,435	3,43	3,435	3,43
05/01/2026	3.433	0,15%	3,425	3,425	3,43	3,43
02/01/2026	6.548	0,00%	3,43	3,425	3,43	3,425
31/12/2025	473	-0,15%	3,43	3,425	3,43	3,425
30/12/2025	759	-0,15%	3,435	3,43	3,435	3,43
29/12/2025	1.201	0,15%	3,435	3,43	3,435	3,435
23/12/2025	8.109	0,15%	3,4325	3,425	3,435	3,43
19/12/2025	542	0,00%	3,425	3,42	3,425	3,425
18/12/2025	2.478	1,63%	3,425	3,37	3,425	3,425
17/12/2025	1	1,51%	3,37	3,32	3,37	3,37
16/12/2025	4.127	0,15%	3,32	3,315	3,33	3,32
15/12/2025	1.979	-0,23%	3,3225	3,315	3,3275	3,315
12/12/2025	3.662	-0,08%	3,33	3,3225	3,335	3,3225
11/12/2025	6.087	0,08%	3,3325	3,315	3,335	3,325
10/12/2025	2.903	0,15%	3,33	3,3175	3,33	3,3225
09/12/2025	5.281	0,53%	3,32	3,30	3,32	3,3175
08/12/2025	12	-0,30%	3,30	3,30	3,31	3,30
05/12/2025	95	0,00%	3,31	3,31	3,31	3,31
04/12/2025	468	0,53%	3,315	3,2925	3,315	3,31
03/12/2025	602	0,15%	3,2925	3,2875	3,2925	3,2925
02/12/2025	1.708	0,00%	3,2875	3,2875	3,2875	3,2875
01/12/2025	3.038	-0,23%	3,2925	3,2875	3,295	3,2875
28/11/2025	874	0,00%	3,305	3,295	3,305	3,295
27/11/2025	140	0,84%	3,29	3,2675	3,295	3,295
26/11/2025	3.647	-0,53%	3,30	3,2675	3,30	3,2675
25/11/2025	8.151	4,95%	3,2475	3,13	3,285	3,285
24/11/2025	1.445	-1,18%	3,13	3,125	3,1675	3,13
21/11/2025	4.469	-0,47%	3,17	3,165	3,1825	3,1675
20/11/2025	11.406	1,84%	3,13	3,125	3,205	3,1825
19/11/2025	2.872	-0,40%	3,11	3,11	3,1375	3,125
18/11/2025	2.301	-0,24%	3,10	3,10	3,145	3,1375
17/11/2025	7.102	2,69%	3,095	3,0625	3,145	3,145
14/11/2025	990	-0,89%	3,05	3,05	3,09	3,0625
13/11/2025	11	0,49%	3,09	3,075	3,09	3,09
12/11/2025	32	0,33%	3,075	3,065	3,075	3,075
11/11/2025	3.820	-1,21%	2,9925	2,9925	3,1025	3,065
10/11/2025	6.535	-1,35%	3,115	3,04	3,145	3,1025
07/11/2025	18.199	-0,63%	3,1675	3,145	3,1675	3,145
06/11/2025	28.587	-0,32%	3,165	3,155	3,18	3,165
05/11/2025	7.305	-0,94%	3,19	3,175	3,205	3,175
04/11/2025	73.731	0,00%	3,205	3,1975	3,21	3,205
03/11/2025	5.794	0,16%	3,15	3,14	3,205	3,205
31/10/2025	58.364	23,91%	3,20	2,5825	3,305	3,20
30/10/2025	5.379	-2,36%	2,66	2,565	2,66	2,5825
29/10/2025	2.345	-4,25%	2,715	2,645	2,7625	2,645
28/10/2025	6.591	1,56%	2,755	2,6975	2,775	2,7625
27/10/2025	298	5,63%	2,63	2,575	2,735	2,72
24/10/2025	6.911	0,20%	2,635	2,52	2,635	2,575
23/10/2025	2.993	11,98%	2,25	2,23	2,57	2,57
22/10/2025	20.976	0,22%	2,26	2,26	2,295	2,295
21/10/2025	2.026	-1,72%	2,3025	2,29	2,33	2,29
20/10/2025	5.555	-1,58%	2,385	2,325	2,385	2,33
17/10/2025	2.775	-0,32%	2,3675	2,3675	2,375	2,3675