BiG | O banco que entende os seus valores.

DIA (DIA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/05/2025	3.674	1,43%	24,575	24,50	25,00	24,85
19/05/2025	5.617	-2,39%	24,95	24,25	25,10	24,50
16/05/2025	2.379	0,80%	24,95	24,70	25,10	25,10
15/05/2025	3.968	1,84%	24,05	23,85	24,90	24,90
14/05/2025	2.638	-3,93%	25,25	24,45	25,475	24,45
13/05/2025	2.068	0,99%	24,90	24,825	25,65	25,45
12/05/2025	6.596	-3,45%	26,00	24,80	26,10	25,20
09/05/2025	3.473	0,77%	26,00	25,90	26,60	26,10
08/05/2025	4.036	0,39%	25,70	25,40	26,20	25,90
07/05/2025	2.922	4,88%	24,60	24,60	25,80	25,80
06/05/2025	2.642	0,82%	24,40	24,40	24,80	24,60
05/05/2025	6.061	2,09%	24,40	23,90	24,60	24,40
02/05/2025	4.506	3,91%	23,20	23,00	24,00	23,90
30/04/2025	11.017	0,00%	23,00	22,70	23,00	23,00
29/04/2025	11.273	1,77%	22,80	22,60	23,20	23,00
28/04/2025	13.675	0,00%	22,80	22,60	23,00	22,60
25/04/2025	15.686	0,44%	22,40	22,20	22,70	22,60
24/04/2025	1.774	0,90%	22,40	21,80	22,60	22,50
23/04/2025	4.986	-0,45%	22,50	22,00	22,60	22,30
22/04/2025	2.698	0,90%	22,80	22,20	22,80	22,40
17/04/2025	2.187	3,74%	21,20	21,20	22,20	22,20
16/04/2025	1.694	0,47%	21,40	21,20	21,40	21,40
15/04/2025	7.391	-1,39%	21,40	21,20	21,80	21,30
14/04/2025	4.770	6,93%	20,60	20,20	21,60	21,60
11/04/2025	1.909	0,50%	20,00	19,90	20,40	20,20
10/04/2025	3.122	1,26%	20,40	19,85	20,60	20,10
09/04/2025	7.600	-1,73%	19,60	19,50	20,40	19,85
08/04/2025	4.456	0,00%	20,40	20,10	20,40	20,20
07/04/2025	4.929	0,00%	19,20	18,60	20,20	20,20
04/04/2025	16.246	-1,94%	20,40	19,65	20,50	20,20
03/04/2025	3.292	-2,83%	20,90	20,40	21,20	20,60
02/04/2025	3.142	-0,94%	21,30	20,80	21,40	21,20
01/04/2025	4.291	-0,47%	21,40	21,20	21,60	21,40
31/03/2025	3.698	-0,46%	20,80	20,40	21,60	21,50
28/03/2025	4.206	-4,43%	22,40	21,60	22,60	21,60
27/03/2025	3.729	0,00%	22,60	22,20	22,80	22,60
26/03/2025	8.274	3,67%	22,00	21,80	22,90	22,60
25/03/2025	5.014	2,35%	21,80	21,00	21,80	21,80
24/03/2025	5.473	-0,93%	20,60	20,50	21,60	21,30
21/03/2025	214.928	9,18%	19,60	19,60	22,00	21,50
20/03/2025	66.463	7,78%	17,80	17,80	19,60	19,60
19/03/2025	20.996	0,56%	17,90	17,70	18,00	18,00
18/03/2025	13.127	0,00%	17,80	17,80	18,00	17,90
17/03/2025	12.449	2,29%	17,50	17,50	18,00	17,90
14/03/2025	20.559	-2,78%	18,00	17,40	18,00	17,50
13/03/2025	16.805	0,00%	18,10	17,90	18,10	18,00
12/03/2025	26.133	-2,17%	18,20	18,00	18,30	18,00
11/03/2025	19.984	0,00%	18,20	18,20	18,40	18,40
10/03/2025	15.336	0,55%	18,10	18,10	18,40	18,40
07/03/2025	38.666	1,67%	18,00	17,90	18,30	18,30
06/03/2025	20.508	0,56%	17,90	17,70	18,00	18,00
05/03/2025	11.638	0,56%	17,80	17,80	18,00	17,90
04/03/2025	20.591	-1,11%	18,20	17,80	18,30	17,80
03/03/2025	35.875	1,69%	17,70	17,70	18,50	18,00
28/02/2025	67.966	-3,80%	17,90	17,70	18,40	17,70
27/02/2025	16.301	-0,54%	18,50	18,30	18,70	18,40
26/02/2025	37.912	2,21%	18,20	18,00	18,60	18,50
25/02/2025	44.330	1,12%	17,80	17,80	18,40	18,10
24/02/2025	24.275	0,56%	17,70	17,60	17,90	17,90
21/02/2025	28.752	-0,56%	17,80	17,70	17,90	17,80
20/02/2025	13.929	0,00%	17,90	17,70	18,00	17,90
19/02/2025	22.432	-0,56%	17,80	17,70	18,00	17,90
18/02/2025	19.252	0,00%	18,00	17,70	18,00	18,00
17/02/2025	18.957	0,56%	17,70	17,60	18,10	18,00
14/02/2025	17.953	-0,56%	17,80	17,70	18,00	17,90