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 > >>
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
08/07/2025	9.096	-0,62%	28,05	28,00	28,40	28,125
07/07/2025	6.633	0,09%	28,55	28,125	28,675	28,30
04/07/2025	12.747	2,63%	27,775	27,55	28,70	28,275
03/07/2025	3.297	2,32%	26,975	26,925	27,60	27,55
02/07/2025	786	-2,80%	27,60	26,80	27,70	26,925
01/07/2025	5.203	3,46%	26,825	26,775	27,70	27,70
30/06/2025	8.309	2,39%	26,35	26,15	27,00	26,775
27/06/2025	7.339	-0,95%	26,30	25,75	26,45	26,15
26/06/2025	4.046	-1,49%	26,625	26,30	26,80	26,40
25/06/2025	912	0,19%	26,575	26,575	26,80	26,80
24/06/2025	851	-0,47%	26,875	26,40	26,90	26,75
23/06/2025	4.663	1,03%	26,125	26,125	26,95	26,875
20/06/2025	1.054	0,19%	26,45	26,35	26,70	26,60
19/06/2025	3.234	-1,30%	27,25	26,45	27,25	26,55
18/06/2025	861	-0,37%	26,925	26,75	27,00	26,90
17/06/2025	2.163	-1,55%	27,15	26,75	27,425	27,00
16/06/2025	4.063	0,92%	27,00	27,00	27,575	27,425
13/06/2025	5.207	-0,82%	27,25	26,45	27,40	27,175
12/06/2025	4.026	-0,99%	27,275	27,00	27,725	27,40
11/06/2025	1.903	-0,09%	27,50	27,45	27,85	27,675
10/06/2025	1.847	-0,89%	27,60	27,60	27,95	27,70
09/06/2025	2.508	0,36%	27,55	27,55	28,30	27,95
06/06/2025	2.029	-1,33%	28,25	27,60	28,40	27,85
05/06/2025	17.122	-1,14%	28,60	28,15	28,725	28,225
04/06/2025	6.202	1,60%	28,30	27,475	28,60	28,55
03/06/2025	20.506	2,65%	27,45	27,375	28,60	28,10
02/06/2025	10.490	6,73%	25,85	25,65	27,425	27,375
30/05/2025	4.264	-2,01%	26,225	25,65	26,25	25,65
29/05/2025	1.180	-1,23%	26,475	26,175	26,50	26,175
28/05/2025	11.343	0,38%	26,425	26,30	26,55	26,50
27/05/2025	4.308	1,34%	26,15	25,95	26,70	26,40
26/05/2025	2.845	-0,57%	26,00	25,55	26,30	26,05
23/05/2025	4.561	0,96%	26,075	25,65	26,25	26,20
22/05/2025	11.070	0,48%	25,875	25,80	26,40	25,95
21/05/2025	3.841	3,92%	24,65	24,60	25,95	25,825