BiG | O banco que entende os seus valores.

DIA (DIA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/04/2026	12.500	-1,09%	41,15	40,65	41,325	40,75
22/04/2026	16.562	-1,67%	42,05	40,95	42,25	41,20
21/04/2026	8.314	-0,30%	41,95	41,65	42,40	41,90
20/04/2026	2.316	-0,42%	42,35	41,725	42,35	42,025
17/04/2026	6.731	-0,24%	42,45	41,925	42,55	42,20
16/04/2026	27.114	1,56%	41,925	41,65	43,00	42,30
15/04/2026	20.657	0,12%	41,80	41,35	42,00	41,65
14/04/2026	10.432	-0,95%	41,975	41,50	42,20	41,60
13/04/2026	16.119	1,21%	41,80	41,50	42,25	42,00
10/04/2026	20.379	1,59%	41,30	40,85	42,30	41,50
09/04/2026	13.522	-1,57%	41,275	40,225	41,50	40,85
08/04/2026	8.553	2,09%	41,20	40,65	41,60	41,50
07/04/2026	20.951	0,00%	40,75	40,25	41,85	40,65
02/04/2026	37.480	-0,61%	40,35	39,80	41,15	40,65
01/04/2026	9.813	1,98%	40,85	40,35	41,30	41,15
31/03/2026	26.039	2,15%	39,225	39,10	40,45	40,35
30/03/2026	16.811	0,38%	39,80	39,35	40,525	39,50
27/03/2026	13.208	-1,99%	40,65	39,15	40,65	39,35
26/03/2026	21.452	1,20%	39,825	39,60	40,70	40,15
25/03/2026	25.599	-3,70%	41,20	39,10	41,35	39,675
24/03/2026	10.711	0,50%	40,25	39,75	41,20	41,20
23/03/2026	18.519	0,00%	39,75	38,90	40,95	40,30
20/03/2026	59.204	-3,01%	42,20	40,25	42,40	40,30
19/03/2026	31.012	-3,54%	42,80	40,45	43,075	41,55
18/03/2026	17.239	0,17%	43,15	42,40	43,85	43,075
17/03/2026	21.421	5,13%	40,55	40,50	43,00	43,00
16/03/2026	19.834	1,55%	40,30	40,275	41,50	40,90
13/03/2026	18.700	-0,43%	40,25	40,10	40,70	40,275
12/03/2026	20.979	0,00%	40,50	40,00	40,675	40,45
11/03/2026	24.419	-0,12%	40,25	39,80	40,60	40,45
10/03/2026	41.604	2,27%	40,125	39,60	40,60	40,50
09/03/2026	21.869	-1,98%	38,95	37,70	40,40	39,60
06/03/2026	35.896	-1,58%	41,00	40,05	41,40	40,40
05/03/2026	30.810	0,98%	40,30	40,025	41,60	41,05
04/03/2026	22.513	1,37%	39,95	39,35	40,75	40,65
03/03/2026	35.990	-0,74%	38,80	38,70	40,55	40,10
02/03/2026	25.775	5,62%	36,80	36,675	40,60	40,40
27/02/2026	17.757	-6,48%	40,60	37,65	40,90	38,25
26/02/2026	17.318	1,55%	40,40	40,25	41,25	40,90
25/02/2026	17.356	0,19%	40,25	39,975	40,40	40,275
24/02/2026	8.538	2,29%	39,50	39,30	40,25	40,20
23/02/2026	8.684	-2,12%	40,05	39,25	40,20	39,30
20/02/2026	10.215	-1,23%	39,90	39,90	40,65	40,15
19/02/2026	9.067	-0,06%	40,85	40,40	41,025	40,65
18/02/2026	13.439	-0,67%	41,00	40,55	41,25	40,675
17/02/2026	9.843	1,11%	40,05	39,65	41,025	40,95
16/02/2026	13.240	2,66%	39,85	39,15	40,55	40,50
13/02/2026	5.300	0,64%	39,55	39,15	39,65	39,45
12/02/2026	4.876	-0,13%	39,45	39,20	39,70	39,20
11/02/2026	10.228	-1,13%	39,65	39,25	39,90	39,25
10/02/2026	7.773	-0,13%	39,30	39,05	39,85	39,70
09/02/2026	10.836	0,82%	39,325	39,225	39,95	39,75
06/02/2026	5.878	2,14%	38,55	38,25	39,45	39,425
05/02/2026	5.483	-0,32%	38,55	38,40	39,00	38,60
04/02/2026	2.971	-0,19%	39,00	38,65	39,15	38,725
03/02/2026	3.111	-1,77%	39,35	38,80	39,50	38,80
02/02/2026	4.583	0,51%	39,10	38,60	39,65	39,50
30/01/2026	6.013	0,90%	39,20	38,95	39,75	39,30
29/01/2026	4.827	-0,77%	38,95	38,60	39,10	38,95
28/01/2026	3.927	0,32%	39,30	38,85	39,50	39,10
27/01/2026	5.851	0,19%	38,90	38,75	39,10	38,975
26/01/2026	9.173	1,57%	38,20	38,15	38,925	38,90
23/01/2026	5.059	-1,42%	38,75	38,15	38,85	38,30
22/01/2026	21.022	3,45%	36,50	36,50	39,00	38,85
21/01/2026	14.173	-1,82%	38,65	37,60	38,70	37,70
20/01/2026	12.023	-0,90%	38,95	38,05	39,25	38,40
19/01/2026	3.271	0,39%	38,50	37,90	38,80	38,75
16/01/2026	7.557	-1,41%	39,15	38,05	39,275	38,60
15/01/2026	8.897	0,90%	38,375	38,00	39,60	39,15
14/01/2026	16.837	7,93%	36,70	35,95	38,80	38,80
13/01/2026	5.181	-1,91%	36,60	35,70	36,70	35,95
12/01/2026	5.490	-1,01%	36,85	35,80	37,025	36,65
09/01/2026	3.502	-3,14%	37,90	36,85	38,225	37,025
08/01/2026	8.050	-0,33%	38,25	38,05	38,60	38,225
07/01/2026	12.718	1,05%	38,375	37,95	38,40	38,35
06/01/2026	3.580	0,53%	37,95	37,75	38,30	37,95
05/01/2026	8.906	-1,44%	37,90	36,50	38,30	37,75
02/01/2026	6.898	5,08%	36,95	36,45	38,50	38,30
31/12/2025	2.968	-1,09%	36,775	36,40	36,85	36,45
30/12/2025	1.756	0,41%	36,975	36,70	37,40	36,85
29/12/2025	5.199	0,41%	36,425	35,675	36,95	36,70
23/12/2025	6.764	-1,99%	37,875	36,90	38,10	36,95
22/12/2025	1.967	-0,40%	37,85	36,80	37,90	37,70
19/12/2025	11.569	2,30%	37,10	36,80	37,90	37,85
18/12/2025	9.920	1,23%	36,45	36,40	37,025	37,00
17/12/2025	8.288	1,88%	36,05	35,875	36,70	36,55
16/12/2025	9.900	-1,31%	36,00	35,225	36,35	35,875
15/12/2025	9.783	2,83%	36,45	35,35	36,45	36,35
12/12/2025	8.898	0,71%	34,60	34,60	36,00	35,35
11/12/2025	16.758	-0,14%	35,50	34,55	35,70	35,10
10/12/2025	8.363	2,18%	34,80	34,325	35,75	35,15
08/12/2025	3.951	-0,45%	33,20	33,10	33,40	33,15
05/12/2025	10.725	2,07%	32,775	32,625	33,35	33,30
04/12/2025	15.622	2,59%	32,25	31,80	33,00	32,625
03/12/2025	10.667	1,76%	31,475	31,25	32,30	31,80
02/12/2025	3.912	2,12%	30,75	30,60	31,60	31,25
01/12/2025	3.303	1,33%	29,80	29,60	30,70	30,60
28/11/2025	10.842	2,63%	29,55	29,30	30,30	30,20
27/11/2025	3.033	1,73%	29,275	28,925	29,65	29,425
26/11/2025	12.419	0,96%	28,75	28,65	29,00	28,925