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 >
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
04/11/2024	3.363	-0,28%	3,585	3,56	3,585	3,58
01/11/2024	22.904	1,34%	3,5675	3,5675	3,59	3,59
31/10/2024	6.726	-0,70%	3,59	3,505	3,605	3,5425
30/10/2024	19.496	-0,90%	3,60	3,545	3,60	3,5675
29/10/2024	3.964	-0,28%	3,62	3,60	3,62	3,60
28/10/2024	2.996	-0,21%	3,605	3,605	3,625	3,61
25/10/2024	3.565	-1,16%	3,64	3,60	3,645	3,6175
24/10/2024	3.838	0,69%	3,635	3,615	3,665	3,66
23/10/2024	3.604	-0,82%	3,665	3,635	3,665	3,635
22/10/2024	12.045	1,88%	3,585	3,585	3,67	3,665
21/10/2024	13.551	-2,24%	3,69	3,59	3,69	3,5975
18/10/2024	17.480	-0,20%	3,70	3,67	3,7075	3,68
17/10/2024	21.112	0,00%	3,695	3,675	3,705	3,6875
16/10/2024	26.640	0,34%	3,665	3,66	3,69	3,6875
15/10/2024	80.531	0,96%	3,65	3,65	3,68	3,675
14/10/2024	5.009	-1,02%	3,675	3,6375	3,675	3,64
11/10/2024	8.369	0,34%	3,655	3,64	3,685	3,6775
10/10/2024	9.397	-0,81%	3,665	3,665	3,695	3,665
09/10/2024	7.101	0,34%	3,69	3,67	3,695	3,695
08/10/2024	22.465	0,62%	3,635	3,625	3,6825	3,6825
07/10/2024	24.588	-0,48%	3,665	3,645	3,665	3,66
04/10/2024	4.412	0,48%	3,675	3,66	3,69	3,6775
03/10/2024	10.549	-0,81%	3,65	3,635	3,66	3,66
02/10/2024	5.759	-0,14%	3,685	3,64	3,70	3,69
01/10/2024	9.124	-0,40%	3,725	3,695	3,735	3,695
30/09/2024	11.575	0,20%	3,705	3,69	3,7275	3,71
27/09/2024	3.399	0,82%	3,68	3,68	3,705	3,7025
26/09/2024	29.593	1,03%	3,65	3,65	3,70	3,6725
25/09/2024	6.309	-0,75%	3,6425	3,635	3,645	3,635
24/09/2024	13.669	0,07%	3,67	3,66	3,67	3,6625
23/09/2024	7.448	-1,22%	3,6925	3,6575	3,7025	3,66
20/09/2024	26.857	-1,20%	3,76	3,685	3,765	3,705
19/09/2024	109.775	0,87%	3,74	3,695	3,755	3,75
18/09/2024	25.215	%	3,67	3,65	3,7175	3,7175
17/09/2024	28.914	%	3,73	3,67	3,74	3,67
16/09/2024	19.470	%	3,705	3,705	3,745	3,7325
13/09/2024	3.685	%	3,69	3,68	3,7125	3,7025
12/09/2024	8.585	%	3,69	3,68	3,70	3,68
11/09/2024	39.827	%	3,695	3,67	3,70	3,67
10/09/2024	19.518	%	3,68	3,68	3,705	3,685
09/09/2024	16.027	%	3,67	3,6625	3,6925	3,6825
06/09/2024	17.019	%	3,68	3,63	3,705	3,675
05/09/2024	2.540	%	3,6025	3,6025	3,69	3,6675
04/09/2024	3.702	%	3,64	3,60	3,64	3,62
03/09/2024	5.951	%	3,70	3,6225	3,70	3,64
02/09/2024	1.750	%	3,66	3,64	3,66	3,6525
30/08/2024	12.139	%	3,685	3,6775	3,72	3,71
29/08/2024	26.539	%	3,665	3,66	3,69	3,685
28/08/2024	11.044	%	3,6525	3,62	3,66	3,66
27/08/2024	4.442	%	3,65	3,615	3,66	3,625
26/08/2024	13.158	%	3,61	3,61	3,645	3,635
23/08/2024	9.593	%	3,64	3,60	3,64	3,635
22/08/2024	25.726	%	3,645	3,615	3,655	3,63
21/08/2024	5.684	%	3,615	3,60	3,64	3,635
20/08/2024	1.175	%	3,655	3,625	3,66	3,635
19/08/2024	10.462	%	3,6175	3,6175	3,655	3,65
16/08/2024	3.035	%	3,61	3,605	3,63	3,625
15/08/2024	4.250	%	3,585	3,585	3,625	3,625
14/08/2024	5.900	%	3,585	3,5675	0,00	3,58
13/08/2024	2.152	%	3,58	3,575	3,595	3,595
12/08/2024	2.251	%	3,5175	3,5125	3,61	3,59
09/08/2024	7.376	%	3,485	3,485	3,515	3,515
08/08/2024	1.622	%	3,465	3,455	3,49	3,49
07/08/2024	3.780	%	3,465	3,46	3,495	3,49
06/08/2024	5.667	%	3,47	3,445	3,48	3,48
05/08/2024	22.355	%	3,475	3,42	3,485	3,46
02/08/2024	20.769	%	3,545	3,535	3,57	3,5525
01/08/2024	15.783	%	3,525	3,52	3,555	3,55
31/07/2024	6.372	%	3,52	3,515	3,55	3,55
30/07/2024	23.223	%	3,54	3,47	3,54	3,515
29/07/2024	3.937	%	3,52	3,495	3,525	3,5025
26/07/2024	5.969	%	3,5225	3,515	3,54	3,53
25/07/2024	23.941	%	3,555	3,5075	3,555	3,545
24/07/2024	4.796	%	3,52	3,51	3,57	3,565
23/07/2024	12.052	%	3,515	3,515	3,54	3,52
22/07/2024	25.225	%	3,50	3,50	3,555	3,555
19/07/2024	12.231	%	3,4825	3,4825	3,495	3,4875
18/07/2024	13.401	%	3,515	3,505	3,53	3,51
17/07/2024	2.895	%	3,485	3,485	3,52	3,52