CaixaBank SA (CABK)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 05/12/2025 | 3.758.844 | -1,47% | 10,12 | 9,90 | 10,15 | 9,90 |
| 04/12/2025 | 4.488.416 | 2,26% | 9,95 | 9,838 | 10,075 | 10,0475 |
| 03/12/2025 | 6.239.969 | -1,37% | 9,928 | 9,83 | 10,0525 | 9,838 |
| 02/12/2025 | 3.867.797 | 1,97% | 9,752 | 9,724 | 9,986 | 9,966 |
| 01/12/2025 | 5.620.040 | 1,14% | 9,60 | 9,59 | 9,741 | 9,724 |
| 28/11/2025 | 4.725.070 | 0,98% | 9,50 | 9,50 | 9,624 | 9,616 |
| 27/11/2025 | 1.336.631 | -0,05% | 9,54 | 9,478 | 9,542 | 9,523 |
| 26/11/2025 | 4.514.455 | 1,67% | 9,418 | 9,368 | 9,54 | 9,528 |
| 25/11/2025 | 3.473.398 | 0,69% | 9,25 | 9,188 | 9,382 | 9,368 |
| 24/11/2025 | 5.963.498 | 0,15% | 9,346 | 9,156 | 9,398 | 9,318 |
| 21/11/2025 | 5.655.790 | -0,73% | 9,156 | 9,066 | 9,322 | 9,24 |
| 20/11/2025 | 7.207.274 | 2,83% | 9,206 | 9,034 | 9,411 | 9,322 |
| 19/11/2025 | 3.381.664 | 0,07% | 9,04 | 8,975 | 9,116 | 9,034 |
| 18/11/2025 | 3.819.271 | -2,68% | 9,118 | 8,96 | 9,256 | 9,016 |
| 17/11/2025 | 2.922.838 | -0,24% | 9,25 | 9,205 | 9,336 | 9,256 |
| 14/11/2025 | 3.757.629 | -3,09% | 9,47 | 9,224 | 9,574 | 9,292 |
| 13/11/2025 | 3.183.211 | -0,29% | 9,642 | 9,548 | 9,685 | 9,574 |
| 12/11/2025 | 4.447.633 | 2,63% | 9,39 | 9,358 | 9,632 | 9,59 |
| 11/11/2025 | 3.522.515 | 1,78% | 9,238 | 9,194 | 9,358 | 9,358 |
| 10/11/2025 | 3.026.361 | 1,95% | 9,172 | 9,034 | 9,21 | 9,194 |
| 07/11/2025 | 3.526.664 | -2,32% | 9,274 | 9,024 | 9,31 | 9,034 |
| 06/11/2025 | 7.629.870 | 1,96% | 9,15 | 9,094 | 9,288 | 9,261 |
| 05/11/2025 | 3.250.113 | -0,69% | 8,962 | 8,926 | 9,171 | 9,094 |
| 04/11/2025 | 3.298.798 | 0,55% | 9,108 | 8,99 | 9,18 | 9,171 |
| 03/11/2025 | 4.028.595 | -0,63% | 9,20 | 9,113 | 9,366 | 9,13 |
| 31/10/2025 | 8.726.310 | 1,42% | 8,942 | 8,83 | 9,231 | 9,176 |
| 30/10/2025 | 4.706.194 | -0,29% | 9,10 | 8,93 | 9,134 | 9,034 |
| 29/10/2025 | 2.839.863 | 1,71% | 8,936 | 8,882 | 9,088 | 9,062 |
| 28/10/2025 | 2.875.860 | 0,63% | 8,846 | 8,817 | 8,914 | 8,90 |
| 27/10/2025 | 1.879.273 | 0,61% | 8,858 | 8,796 | 8,897 | 8,858 |
| 24/10/2025 | 3.803.290 | 0,39% | 8,81 | 8,734 | 8,865 | 8,796 |
| 23/10/2025 | 3.405.878 | -1,53% | 8,894 | 8,702 | 8,894 | 8,774 |
| 22/10/2025 | 2.180.772 | 0,36% | 8,834 | 8,751 | 8,918 | 8,876 |
| 21/10/2025 | 2.051.120 | -1,03% | 8,94 | 8,834 | 8,996 | 8,856 |
| 20/10/2025 | 3.873.667 | 2,20% | 8,838 | 8,714 | 8,985 | 8,926 |
| 17/10/2025 | 6.444.344 | -3,23% | 8,73 | 8,572 | 8,974 | 8,714 |
| 16/10/2025 | 4.436.947 | -1,57% | 9,156 | 8,868 | 9,192 | 8,974 |
| 15/10/2025 | 4.473.203 | 0,07% | 9,138 | 9,07 | 9,286 | 9,117 |
| 14/10/2025 | 3.214.155 | 1,40% | 8,944 | 8,916 | 9,102 | 9,07 |
| 13/10/2025 | 2.478.818 | -0,29% | 9,034 | 8,974 | 9,148 | 8,976 |
| 10/10/2025 | 3.349.090 | -0,48% | 9,024 | 8,996 | 9,162 | 9,008 |
| 09/10/2025 | 2.314.863 | -0,55% | 9,09 | 9,008 | 9,10 | 9,045 |
| 08/10/2025 | 3.810.179 | 1,53% | 8,924 | 8,922 | 9,116 | 9,082 |
| 07/10/2025 | 3.194.627 | -0,38% | 8,932 | 8,886 | 8,99 | 8,933 |
| 06/10/2025 | 3.314.835 | -1,11% | 9,018 | 8,888 | 9,07 | 8,948 |
| 03/10/2025 | 3.883.791 | -0,16% | 9,09 | 8,986 | 9,19 | 9,038 |
| 02/10/2025 | 3.571.191 | -0,76% | 9,112 | 9,022 | 9,162 | 9,044 |
| 01/10/2025 | 4.695.389 | 1,54% | 8,98 | 8,90 | 9,096 | 9,091 |
| 30/09/2025 | 2.539.257 | 0,38% | 8,868 | 8,864 | 8,98 | 8,958 |
| 29/09/2025 | 2.308.612 | -0,38% | 8,934 | 8,851 | 8,964 | 8,912 |
| 26/09/2025 | 3.683.068 | 1,78% | 8,818 | 8,77 | 8,93 | 8,918 |
| 25/09/2025 | 2.833.891 | 0,43% | 8,754 | 8,688 | 8,819 | 8,77 |
| 24/09/2025 | 3.684.479 | 1,67% | 8,615 | 8,566 | 8,76 | 8,75 |
| 23/09/2025 | 3.889.748 | 0,16% | 8,634 | 8,532 | 8,647 | 8,608 |
| 22/09/2025 | 3.499.891 | -1,98% | 8,744 | 8,544 | 8,786 | 8,61 |
| 19/09/2025 | 5.183.797 | 1,20% | 8,726 | 8,644 | 8,794 | 8,786 |
| 18/09/2025 | 2.982.414 | 0,35% | 8,698 | 8,542 | 8,706 | 8,644 |
| 17/09/2025 | 2.993.320 | -0,82% | 8,698 | 8,581 | 8,72 | 8,606 |
| 16/09/2025 | 2.676.871 | -2,33% | 8,878 | 8,666 | 8,884 | 8,669 |
| 15/09/2025 | 2.298.247 | 1,55% | 8,796 | 8,764 | 8,90 | 8,876 |
| 12/09/2025 | 2.281.496 | -0,02% | 8,782 | 8,672 | 8,798 | 8,764 |
| 11/09/2025 | 2.478.202 | -0,07% | 8,772 | 8,70 | 8,80 | 8,766 |
| 10/09/2025 | 4.465.670 | 1,11% | 8,724 | 8,676 | 8,818 | 8,772 |
| 09/09/2025 | 3.608.627 | 0,02% | 8,689 | 8,536 | 8,696 | 8,676 |
| 08/09/2025 | 2.738.625 | 0,79% | 8,596 | 8,577 | 8,684 | 8,676 |
| 05/09/2025 | 4.500.199 | -0,88% | 8,668 | 8,53 | 8,698 | 8,586 |
| 04/09/2025 | 2.855.189 | 1,60% | 8,506 | 8,469 | 8,662 | 8,652 |
| 03/09/2025 | 2.712.194 | 0,73% | 8,452 | 8,38 | 8,534 | 8,518 |
| 02/09/2025 | 3.275.478 | -1,19% | 8,558 | 8,384 | 8,582 | 8,442 |
| 01/09/2025 | 2.122.403 | 0,19% | 8,572 | 8,494 | 8,61 | 8,552 |
| 29/08/2025 | 3.151.637 | 0,24% | 8,484 | 8,431 | 8,544 | 8,534 |
| 28/08/2025 | 2.278.044 | 0,66% | 8,474 | 8,413 | 8,528 | 8,51 |
| 27/08/2025 | 4.609.705 | -2,34% | 8,634 | 8,41 | 8,675 | 8,46 |
| 26/08/2025 | 2.879.491 | -1,02% | 8,648 | 8,533 | 8,745 | 8,648 |
| 25/08/2025 | 2.639.644 | -0,93% | 8,758 | 8,736 | 8,828 | 8,745 |
| 22/08/2025 | 1.878.376 | -0,41% | 8,828 | 8,794 | 8,892 | 8,828 |
| 21/08/2025 | 2.527.278 | 1,31% | 8,741 | 8,711 | 8,846 | 8,83 |
| 20/08/2025 | 2.867.334 | -0,64% | 8,736 | 8,682 | 8,79 | 8,732 |
| 19/08/2025 | 2.441.086 | 0,00% | 8,798 | 8,772 | 8,858 | 8,786 |
| 18/08/2025 | 3.734.298 | -0,18% | 8,758 | 8,694 | 8,82 | 8,78 |
| 15/08/2025 | 2.447.984 | 0,06% | 8,87 | 8,784 | 8,894 | 8,82 |
| 14/08/2025 | 3.086.007 | 0,55% | 8,764 | 8,748 | 8,82 | 8,805 |
| 13/08/2025 | 2.999.760 | 0,62% | 8,712 | 8,712 | 8,788 | 8,772 |
| 12/08/2025 | 4.470.945 | 1,07% | 8,652 | 8,60 | 8,74 | 8,712 |
| 11/08/2025 | 4.681.616 | -0,08% | 8,638 | 8,428 | 8,68 | 8,60 |
| 08/08/2025 | 3.122.666 | 0,91% | 8,544 | 8,536 | 8,62 | 8,617 |
| 07/08/2025 | 4.899.546 | 0,98% | 8,494 | 8,426 | 8,594 | 8,536 |
| 06/08/2025 | 3.814.864 | 0,84% | 8,398 | 8,334 | 8,471 | 8,451 |
| 05/08/2025 | 4.063.698 | 0,70% | 8,368 | 8,266 | 8,399 | 8,386 |
| 04/08/2025 | 3.432.505 | 2,81% | 8,184 | 8,102 | 8,364 | 8,328 |
| 01/08/2025 | 4.388.706 | -1,72% | 8,182 | 8,03 | 8,274 | 8,102 |
| 31/07/2025 | 5.627.626 | 0,22% | 8,296 | 8,172 | 8,376 | 8,254 |
| 30/07/2025 | 8.084.229 | 3,13% | 7,898 | 7,857 | 8,264 | 8,232 |
| 29/07/2025 | 5.354.238 | 1,91% | 7,908 | 7,852 | 8,068 | 7,996 |
| 28/07/2025 | 4.095.664 | -0,03% | 7,94 | 7,832 | 8,036 | 7,852 |
| 25/07/2025 | 3.117.138 | -1,26% | 7,902 | 7,835 | 7,956 | 7,876 |
| 24/07/2025 | 7.056.265 | 4,05% | 7,769 | 7,627 | 8,009 | 7,956 |
| 23/07/2025 | 5.172.208 | 1,78% | 7,566 | 7,488 | 7,644 | 7,627 |
| 22/07/2025 | 4.032.303 | 0,75% | 7,502 | 7,428 | 7,538 | 7,51 |
| 21/07/2025 | 3.969.542 | 0,43% | 7,41 | 7,348 | 7,476 | 7,474 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
