BiG | O banco que entende os seus valores.

Faes Farma SA (FAE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/11/2025	45.051	-0,57%	4,395	4,35	4,4125	4,3875
06/11/2025	67.422	0,51%	4,38	4,375	4,425	4,4125
05/11/2025	103.572	-1,35%	4,475	4,365	4,475	4,39
04/11/2025	160.665	1,19%	4,41	4,38	4,465	4,45
03/11/2025	63.559	-1,68%	4,47	4,39	4,485	4,3975
31/10/2025	71.842	-0,06%	4,4825	4,45	4,49	4,4725
30/10/2025	27.489	-0,22%	4,48	4,435	4,485	4,475
29/10/2025	79.064	0,45%	4,495	4,46	4,515	4,485
28/10/2025	31.504	-0,67%	4,505	4,46	4,535	4,465
27/10/2025	33.223	0,00%	4,505	4,46	4,51	4,495
24/10/2025	22.295	-0,44%	4,515	4,43	4,515	4,495
23/10/2025	94.934	0,33%	4,50	4,4825	4,555	4,515
22/10/2025	18.693	0,00%	4,50	4,50	4,54	4,50
21/10/2025	28.628	0,56%	4,47	4,465	4,52	4,50
20/10/2025	53.104	0,45%	4,495	4,45	4,495	4,475
17/10/2025	55.654	-1,00%	4,4425	4,415	4,50	4,455
16/10/2025	72.029	0,67%	4,4525	4,44	4,50	4,50
15/10/2025	54.905	2,70%	4,36	4,35	4,475	4,47
14/10/2025	42.012	-1,30%	4,3875	4,35	4,415	4,3525
13/10/2025	43.676	0,57%	4,395	4,385	4,425	4,41
10/10/2025	25.210	0,23%	4,36	4,36	4,415	4,385
09/10/2025	16.464	-0,68%	4,405	4,375	4,415	4,375
08/10/2025	35.136	0,46%	4,39	4,36	4,425	4,405
07/10/2025	23.448	1,04%	4,355	4,34	4,4175	4,385
06/10/2025	25.686	-0,40%	4,35	4,325	4,375	4,34
03/10/2025	46.426	-0,17%	4,335	4,33	4,39	4,3575
02/10/2025	55.728	-0,17%	4,335	4,31	4,43	4,365
01/10/2025	48.047	2,64%	4,285	4,26	4,38	4,3725
30/09/2025	43.599	-0,58%	4,285	4,24	4,30	4,26
29/09/2025	54.309	2,15%	4,215	4,195	4,3025	4,285
26/09/2025	28.790	0,36%	4,215	4,18	4,215	4,195
25/09/2025	96.736	-0,71%	4,205	4,18	4,2125	4,18
24/09/2025	10.894	-0,71%	4,215	4,21	4,24	4,21
23/09/2025	72.401	0,24%	4,2025	4,19	4,2475	4,24
22/09/2025	25.542	0,48%	4,205	4,195	4,255	4,23
19/09/2025	38.731	0,66%	4,20	4,1825	4,23	4,21
18/09/2025	43.437	0,54%	4,17	4,16	4,19	4,1825
17/09/2025	30.042	-0,78%	4,185	4,145	4,195	4,16
16/09/2025	47.002	-0,53%	4,215	4,185	4,225	4,1925
15/09/2025	29.218	-1,86%	4,28	4,215	4,295	4,215
12/09/2025	13.453	0,35%	4,28	4,275	4,31	4,295
11/09/2025	34.827	0,12%	4,30	4,27	4,32	4,28
10/09/2025	48.906	-0,52%	4,285	4,255	4,2975	4,275
09/09/2025	57.533	0,06%	4,29	4,235	4,30	4,2975
08/09/2025	42.546	0,00%	4,315	4,295	4,3325	4,295
05/09/2025	79.607	-0,12%	4,325	4,27	4,3325	4,295
04/09/2025	55.988	1,54%	4,22	4,22	4,33	4,30
03/09/2025	61.277	2,67%	4,15	4,125	4,235	4,235
02/09/2025	50.324	-1,32%	4,175	4,11	4,18	4,125
01/09/2025	25.798	-0,71%	4,22	4,165	4,22	4,18
29/08/2025	30.277	-0,36%	4,21	4,19	4,245	4,21
28/08/2025	41.344	0,12%	4,21	4,195	4,25	4,225
27/08/2025	36.613	0,84%	4,195	4,18	4,22	4,22
26/08/2025	23.378	-0,54%	4,185	4,185	4,215	4,185
25/08/2025	41.761	-1,12%	4,25	4,195	4,27	4,2075
22/08/2025	18.548	-0,29%	4,27	4,24	4,28	4,255
21/08/2025	29.023	0,65%	4,245	4,23	4,275	4,2675
20/08/2025	49.917	0,36%	4,22	4,205	4,245	4,24
19/08/2025	26.249	-0,35%	4,23	4,215	4,245	4,225
18/08/2025	15.882	0,65%	4,2025	4,2025	4,255	4,24
15/08/2025	25.052	-0,18%	4,23	4,195	4,25	4,2125
14/08/2025	48.003	0,12%	4,22	4,20	4,235	4,22
13/08/2025	16.813	0,36%	4,21	4,195	4,2325	4,215
12/08/2025	24.138	-0,47%	4,2175	4,195	4,22	4,20
11/08/2025	24.603	-0,12%	4,295	4,2125	4,295	4,22
08/08/2025	43.095	0,12%	4,22	4,21	4,2475	4,225
07/08/2025	35.981	0,36%	4,175	4,16	4,255	4,22
06/08/2025	110.133	-1,98%	4,255	4,1825	4,29	4,205
05/08/2025	63.489	-0,18%	4,27	4,255	4,30	4,29
04/08/2025	67.983	-0,41%	4,325	4,26	4,325	4,2975
01/08/2025	26.987	-0,81%	4,33	4,3125	4,35	4,315
31/07/2025	22.601	-0,34%	4,375	4,35	4,375	4,35
30/07/2025	29.681	-0,23%	4,375	4,345	4,375	4,365
29/07/2025	171.852	-0,91%	4,4375	4,3625	4,465	4,375
28/07/2025	105.823	-0,34%	4,465	4,41	4,53	4,415
25/07/2025	649.450	-4,68%	4,615	4,36	4,6475	4,43
24/07/2025	96.012	0,81%	4,62	4,61	4,67	4,6475
23/07/2025	65.479	1,04%	4,575	4,5625	4,61	4,61
22/07/2025	79.880	0,06%	4,56	4,54	4,5825	4,5625
21/07/2025	134.784	-0,65%	4,575	4,545	4,5975	4,56
18/07/2025	87.724	0,44%	4,57	4,56	4,605	4,59
17/07/2025	88.077	1,11%	4,545	4,51	4,59	4,57
16/07/2025	84.922	-0,44%	4,565	4,505	4,565	4,52
15/07/2025	173.930	-1,41%	4,6025	4,54	4,605	4,54
14/07/2025	80.893	1,32%	4,545	4,54	4,615	4,605
11/07/2025	106.735	-0,11%	4,56	4,525	4,58	4,545
10/07/2025	125.580	0,55%	4,525	4,49	4,56	4,55
09/07/2025	76.973	0,61%	4,535	4,495	4,54	4,525
08/07/2025	75.344	0,11%	4,4775	4,44	4,51	4,4975
07/07/2025	74.260	-0,72%	4,53	4,48	4,54	4,4925
04/07/2025	72.054	0,78%	4,50	4,485	4,55	4,525
03/07/2025	167.399	-0,66%	4,43	4,425	4,52	4,49
02/07/2025	132.983	-0,22%	4,55	4,475	4,55	4,52
01/07/2025	68.664	-0,33%	4,555	4,5125	4,57	4,53
30/06/2025	71.894	0,55%	4,52	4,52	4,56	4,545
27/06/2025	77.711	0,89%	4,51	4,48	4,54	4,52
26/06/2025	205.619	0,11%	4,495	4,4725	4,505	4,48
25/06/2025	83.772	-1,00%	4,535	4,465	4,535	4,475
24/06/2025	72.018	-0,11%	4,57	4,515	4,57	4,52
23/06/2025	33.109	0,61%	4,45	4,45	4,5275	4,525