BiG | O banco que entende os seus valores.

Faes Farma SA (FAE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/03/2025	254.470	3,33%	3,865	3,86	4,06	4,035
26/03/2025	642.074	10,39%	3,65	3,5375	4,01	3,905
25/03/2025	68.831	0,36%	3,485	3,485	3,58	3,5375
24/03/2025	80.627	3,68%	3,46	3,40	3,53	3,525
21/03/2025	132.539	2,26%	3,32	3,32	3,415	3,40
20/03/2025	96.935	-0,30%	3,33	3,3025	3,335	3,325
19/03/2025	65.360	1,37%	3,30	3,29	3,335	3,335
18/03/2025	163.036	-0,30%	3,31	3,28	3,325	3,29
17/03/2025	267.256	0,00%	3,315	3,27	3,3175	3,30
14/03/2025	67.747	-0,08%	3,295	3,285	3,32	3,30
13/03/2025	169.770	-0,68%	3,3175	3,29	3,3325	3,3025
12/03/2025	142.164	-0,08%	3,33	3,31	3,375	3,325
11/03/2025	163.686	-2,42%	3,39	3,31	3,41	3,3275
10/03/2025	174.068	-1,45%	3,485	3,405	3,505	3,41
07/03/2025	124.495	0,29%	3,43	3,40	3,475	3,46
06/03/2025	142.282	0,44%	3,44	3,42	3,4525	3,45
05/03/2025	108.074	1,40%	3,375	3,37	3,435	3,435
04/03/2025	156.045	0,07%	3,36	3,36	3,395	3,3875
03/03/2025	129.700	-0,66%	3,40	3,385	3,44	3,385
28/02/2025	455.851	-4,82%	3,36	3,345	3,58	3,4075
27/02/2025	223.141	-2,05%	3,6525	3,575	3,7125	3,58
26/02/2025	397.044	-1,62%	3,705	3,65	3,715	3,655
25/02/2025	182.304	0,14%	3,71	3,695	3,7425	3,715
24/02/2025	208.643	-0,40%	3,7425	3,71	3,745	3,71
21/02/2025	54.346	1,36%	3,685	3,675	3,7325	3,725
20/02/2025	326.718	0,14%	3,645	3,645	3,68	3,675
19/02/2025	147.284	-0,41%	3,6925	3,65	3,695	3,67
18/02/2025	188.658	0,27%	3,6725	3,66	3,685	3,685
17/02/2025	120.183	0,41%	3,6625	3,66	3,68	3,675
14/02/2025	92.701	1,11%	3,625	3,615	3,67	3,66
13/02/2025	158.570	0,56%	3,63	3,60	3,635	3,62
12/02/2025	182.233	0,28%	3,6325	3,55	3,6325	3,60
11/02/2025	73.329	-2,05%	3,68	3,59	3,685	3,59
10/02/2025	66.650	0,21%	3,665	3,6575	3,675	3,665
07/02/2025	42.815	0,48%	3,66	3,64	3,675	3,6575
06/02/2025	54.542	1,68%	3,585	3,58	3,6625	3,64
05/02/2025	32.011	0,70%	3,5675	3,555	3,585	3,58
04/02/2025	47.090	0,64%	3,515	3,51	3,565	3,555
03/02/2025	48.918	-0,49%	3,48	3,48	3,55	3,5325
31/01/2025	29.108	0,42%	3,535	3,525	3,55	3,55
30/01/2025	20.483	-0,70%	3,57	3,53	3,58	3,535
29/01/2025	40.103	0,42%	3,5425	3,535	3,575	3,56
28/01/2025	29.499	1,58%	3,495	3,475	3,56	3,545
27/01/2025	44.879	1,16%	3,465	3,45	3,51	3,49
24/01/2025	61.567	1,17%	3,4025	3,395	3,455	3,45
23/01/2025	50.223	-0,58%	3,445	3,40	3,445	3,41
22/01/2025	47.605	0,66%	3,42	3,4075	3,445	3,43
21/01/2025	18.617	0,22%	3,39	3,385	3,415	3,4075
20/01/2025	38.449	1,12%	3,37	3,355	3,405	3,40
17/01/2025	73.592	-0,81%	3,3875	3,355	3,405	3,3625
16/01/2025	72.637	0,00%	3,42	3,34	3,42	3,39
15/01/2025	91.662	0,82%	3,365	3,36	3,40	3,39
14/01/2025	65.623	-1,97%	3,43	3,3575	3,44	3,3625
13/01/2025	78.833	-1,79%	3,475	3,43	3,4925	3,43
09/01/2025	76.961	-0,86%	3,475	3,465	3,505	3,4925
08/01/2025	41.672	0,72%	3,50	3,48	3,52	3,505
07/01/2025	17.672	-0,07%	3,465	3,435	3,495	3,48
06/01/2025	36.432	-0,64%	3,50	3,47	3,505	3,4825
03/01/2025	10.604	-0,28%	3,50	3,49	3,515	3,505
02/01/2025	27.459	1,01%	3,49	3,47	3,515	3,515
31/12/2024	0	0,72%	3,45	3,45	3,49	3,48
30/12/2024	28.864	0,00%	3,41	3,41	3,47	3,455
27/12/2024	35.251	0,00%	3,42	3,42	3,475	3,455
26/12/2024	0	0,73%	3,43	3,425	3,455	3,455
24/12/2024	0	0,73%	3,43	3,425	3,455	3,43
23/12/2024	22.734	0,51%	3,38	3,375	3,435	3,43
20/12/2024	133.436	-0,51%	3,40	3,345	3,43	3,4125
19/12/2024	17.257	-1,01%	3,475	3,41	3,49	3,43
18/12/2024	0	-0,22%	3,475	3,465	3,495	3,465
17/12/2024	20.587	-1,91%	3,5325	3,465	3,54	3,4725
16/12/2024	46.185	3,36%	3,405	3,39	3,55	3,54
13/12/2024	11.383	0,74%	3,41	3,40	3,425	3,425
12/12/2024	27.161	-0,88%	3,415	3,38	3,435	3,40
11/12/2024	65.397	0,15%	3,4275	3,415	3,445	3,43
10/12/2024	58.600	-1,30%	3,47	3,41	3,48	3,425
09/12/2024	25.592	-0,14%	3,48	3,43	3,48	3,47
06/12/2024	57.716	-1,00%	3,515	3,475	3,5325	3,475
05/12/2024	238.682	-1,47%	3,585	3,4775	3,585	3,51
04/12/2024	65.431	-0,21%	3,575	3,55	3,58	3,5625
03/12/2024	27.765	0,92%	3,55	3,5375	3,585	3,57
02/12/2024	4.032	-0,35%	3,54	3,53	3,565	3,5375
29/11/2024	40.340	1,00%	3,535	3,51	3,555	3,55
28/11/2024	3.634	1,15%	3,485	3,485	3,52	3,515
27/11/2024	45.206	0,43%	3,45	3,44	3,4825	3,475
26/11/2024	33.036	0,07%	3,42	3,4175	3,47	3,46
25/11/2024	11.900	-0,07%	3,465	3,4475	3,465	3,4575
22/11/2024	9.580	0,36%	3,47	3,445	3,48	3,46
21/11/2024	26.988	-0,86%	3,465	3,405	3,475	3,4475
20/11/2024	10.913	-0,07%	3,46	3,46	3,49	3,4775
19/11/2024	18.541	0,22%	3,485	3,45	3,49	3,48
18/11/2024	62.256	-1,21%	3,485	3,46	3,52	3,4725
15/11/2024	16.982	-0,14%	3,5075	3,4775	3,515	3,515
14/11/2024	12.593	0,07%	3,52	3,515	3,545	3,52
13/11/2024	10.134	-0,07%	3,525	3,51	3,545	3,5175
12/11/2024	14.945	-0,71%	3,51	3,485	3,53	3,52
11/11/2024	8.078	0,85%	3,5375	3,535	3,55	3,545
08/11/2024	3.477	-0,85%	3,555	3,49	3,555	3,515
07/11/2024	4.945	0,71%	3,52	3,515	3,56	3,545
06/11/2024	4.773	-2,09%	3,595	3,52	3,605	3,52
05/11/2024	7.174	0,42%	3,575	3,575	3,60	3,595