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 > >>
25/11/2025	3.937	1,96%	28,00	27,975	28,70	28,65
24/11/2025	4.205	1,72%	27,80	27,625	28,10	28,10
21/11/2025	3.264	-2,21%	28,10	27,25	28,25	27,625
20/11/2025	5.493	0,71%	28,10	28,05	28,65	28,25
19/11/2025	4.873	2,00%	27,65	27,45	28,225	28,05
18/11/2025	7.756	-4,01%	28,525	27,40	28,65	27,50
17/11/2025	5.628	5,53%	27,20	27,15	28,85	28,65
14/11/2025	6.396	-2,16%	27,40	27,10	27,75	27,15
13/11/2025	5.658	-0,63%	27,85	27,50	27,925	27,75
12/11/2025	4.205	1,92%	27,55	27,40	28,00	27,925
11/11/2025	2.931	0,37%	27,425	27,05	27,55	27,40
10/11/2025	4.523	1,30%	27,425	26,95	27,65	27,30
07/11/2025	6.647	-0,92%	27,175	26,85	27,20	26,95
06/11/2025	9.475	-0,73%	27,40	26,925	27,40	27,20
05/11/2025	8.794	-0,18%	27,45	27,10	27,55	27,40
04/11/2025	5.477	-2,83%	28,15	27,40	28,25	27,45
03/11/2025	6.647	-0,88%	28,75	28,225	28,95	28,25
31/10/2025	7.181	-1,55%	28,75	28,10	28,95	28,50
30/10/2025	7.322	0,87%	29,20	28,70	29,425	28,95
29/10/2025	3.092	-0,17%	28,85	28,65	29,15	28,70
28/10/2025	5.707	5,12%	27,90	27,35	29,175	28,75
27/10/2025	3.552	0,37%	27,375	27,10	27,45	27,35
24/10/2025	1.104	0,37%	27,425	27,10	27,425	27,25
23/10/2025	3.594	-0,55%	27,025	27,025	27,55	27,15
22/10/2025	1.200	-0,18%	27,60	27,20	27,60	27,30
21/10/2025	548	0,18%	27,70	27,25	27,85	27,35
20/10/2025	2.385	-1,09%	27,60	27,20	27,60	27,30
17/10/2025	3.128	-1,25%	27,75	27,10	27,95	27,60
16/10/2025	3.441	3,14%	27,00	27,00	28,00	27,95
15/10/2025	9.153	3,24%	26,375	26,20	27,45	27,10
14/10/2025	9.542	-2,24%	26,50	26,15	26,85	26,25
13/10/2025	5.381	0,37%	26,85	26,70	27,15	26,85
10/10/2025	5.219	-0,65%	26,85	26,55	27,10	26,75
09/10/2025	2.314	-0,28%	27,075	26,85	27,30	26,925
08/10/2025	5.555	1,41%	26,85	26,625	27,25	27,00
07/10/2025	9.759	0,09%	27,20	26,30	27,225	26,625
06/10/2025	5.059	3,91%	26,30	25,60	26,90	26,60
03/10/2025	15.593	3,02%	25,30	24,85	26,15	25,60
02/10/2025	3.913	4,63%	24,10	24,10	24,925	24,85
01/10/2025	2.669	-2,26%	24,325	23,75	24,375	23,75
30/09/2025	640	1,99%	23,95	23,825	24,425	24,30
29/09/2025	984	0,32%	23,825	23,75	24,35	23,825
26/09/2025	1.317	-1,04%	24,05	23,75	24,075	23,75
25/09/2025	4.795	-1,24%	24,25	23,95	24,30	24,00
24/09/2025	3.840	0,21%	24,15	24,15	24,50	24,30
23/09/2025	3.085	-0,41%	24,425	24,25	24,45	24,25
22/09/2025	2.449	-1,62%	24,35	24,20	24,75	24,35
19/09/2025	2.098	-0,30%	24,85	24,75	25,05	24,75
18/09/2025	2.403	0,92%	24,675	24,60	24,90	24,825
17/09/2025	4.379	-1,21%	24,80	24,50	24,90	24,60
16/09/2025	2.943	-0,50%	25,10	24,80	25,125	24,90
15/09/2025	1.387	0,10%	25,10	24,825	25,50	25,025
12/09/2025	3.758	-2,72%	25,85	24,975	25,85	25,00
11/09/2025	4.113	0,00%	25,65	25,60	25,90	25,70
10/09/2025	7.343	-1,06%	25,90	25,625	26,00	25,70
09/09/2025	3.573	0,29%	25,75	25,725	26,10	25,975
08/09/2025	6.580	0,78%	25,80	25,65	26,00	25,90
05/09/2025	3.685	2,80%	24,95	24,95	25,70	25,70
04/09/2025	1.722	0,00%	24,925	24,90	25,20	25,00
03/09/2025	20.696	1,22%	24,475	23,40	25,10	25,00
02/09/2025	2.842	-1,00%	25,05	24,50	25,05	24,70
01/09/2025	1.439	-1,29%	25,30	24,95	25,40	24,95
29/08/2025	1.872	-0,39%	25,30	25,225	25,50	25,275
28/08/2025	1.412	-0,88%	25,525	25,225	25,60	25,375
27/08/2025	2.719	0,39%	25,50	25,475	25,90	25,60
26/08/2025	5.235	-1,92%	25,925	25,40	26,075	25,50
25/08/2025	5.065	2,97%	25,075	24,75	26,15	26,00
22/08/2025	3.891	1,00%	25,15	25,00	25,35	25,25
21/08/2025	4.455	0,00%	24,875	24,70	25,10	25,00
20/08/2025	3.198	-1,28%	25,35	24,85	25,35	25,00
19/08/2025	3.371	0,30%	25,575	25,25	25,575	25,325
18/08/2025	3.312	0,40%	25,35	24,975	25,60	25,25
15/08/2025	6.663	-2,14%	25,60	24,575	25,875	25,15
14/08/2025	4.817	-1,53%	26,20	25,50	26,40	25,70
13/08/2025	2.375	0,10%	26,40	26,075	26,45	26,10
12/08/2025	1.189	-0,19%	26,225	25,95	26,35	26,075
11/08/2025	3.056	-1,04%	26,80	26,00	26,80	26,125
08/08/2025	7.692	-1,49%	27,05	25,825	27,15	26,40
07/08/2025	4.202	-2,01%	27,40	26,80	27,45	26,80
06/08/2025	3.509	1,96%	26,80	26,80	27,40	27,35
05/08/2025	11.759	2,19%	26,35	26,175	27,00	26,825
04/08/2025	14.855	-4,63%	27,25	25,95	27,525	26,25
01/08/2025	11.092	-3,76%	28,70	27,25	28,70	27,525
31/07/2025	5.346	0,09%	29,50	28,55	29,50	28,60
30/07/2025	2.738	-0,95%	28,675	28,25	28,85	28,575
29/07/2025	6.575	-1,11%	29,05	28,80	29,35	28,85
28/07/2025	4.922	-1,10%	29,325	29,15	29,70	29,175
25/07/2025	1.661	1,03%	29,00	29,00	29,50	29,50
24/07/2025	6.746	-0,34%	29,35	29,00	29,55	29,20
23/07/2025	5.165	-1,01%	29,65	29,15	29,75	29,30
22/07/2025	7.048	-2,31%	30,60	29,275	30,65	29,60
21/07/2025	16.416	1,85%	29,80	29,75	31,35	30,30
18/07/2025	4.294	2,32%	29,40	29,05	30,00	29,75
17/07/2025	5.180	1,13%	28,80	28,75	29,40	29,075
16/07/2025	6.493	1,23%	28,50	28,40	29,35	28,75
15/07/2025	7.735	-0,96%	28,825	28,40	29,20	28,40
14/07/2025	7.031	-0,61%	28,75	28,35	29,35	28,675
11/07/2025	6.301	0,17%	28,65	28,65	29,00	28,85
10/07/2025	7.516	-0,17%	29,00	28,65	29,05	28,80
09/07/2025	14.675	2,58%	28,00	28,00	29,00	28,85