BiG | O banco que entende os seus valores.

CaixaBank SA (CABK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/02/2025	4.216.425	1,67%	6,224	6,22	6,342	6,328
13/02/2025	4.639.338	-0,67%	6,282	6,184	6,282	6,22
12/02/2025	5.766.734	2,74%	6,152	6,101	6,314	6,268
11/02/2025	2.575.733	1,09%	6,028	6,016	6,107	6,101
10/02/2025	2.852.124	-0,05%	6,048	6,014	6,074	6,035
07/02/2025	6.125.370	-0,53%	6,078	5,998	6,106	6,038
06/02/2025	5.303.639	2,95%	5,934	5,896	6,076	6,07
05/02/2025	3.786.867	-0,42%	5,954	5,864	6,01	5,896
04/02/2025	4.683.406	2,30%	5,844	5,788	5,926	5,921
03/02/2025	5.208.285	-1,36%	5,794	5,708	5,872	5,788
31/01/2025	7.883.695	0,48%	5,864	5,828	6,038	5,872
30/01/2025	9.663.865	-1,25%	5,948	5,767	5,98	5,828
29/01/2025	8.048.044	3,00%	5,77	5,742	5,908	5,902
28/01/2025	4.786.665	0,84%	5,688	5,648	5,756	5,742
27/01/2025	4.604.291	-0,71%	5,67	5,642	5,739	5,696
24/01/2025	5.025.454	1,09%	5,712	5,68	5,758	5,739
23/01/2025	6.746.410	2,60%	5,482	5,472	5,682	5,68
22/01/2025	4.519.673	-1,27%	5,622	5,52	5,644	5,538
21/01/2025	3.539.625	-0,18%	5,598	5,572	5,626	5,607
20/01/2025	5.460.848	1,23%	5,564	5,542	5,648	5,61
17/01/2025	5.540.969	0,33%	5,558	5,514	5,592	5,542
16/01/2025	6.187.430	-2,30%	5,694	5,51	5,694	5,524
15/01/2025	7.699.388	-1,80%	5,772	5,656	5,786	5,662
14/01/2025	6.298.222	1,37%	5,716	5,692	5,816	5,772
13/01/2025	7.100.569	0,64%	5,642	5,614	5,698	5,692
09/01/2025	8.418.368	3,83%	5,418	5,418	5,656	5,656
08/01/2025	8.826.600	2,14%	5,346	5,316	5,452	5,426
07/01/2025	4.824.623	-0,08%	5,32	5,23	5,342	5,316
06/01/2025	4.814.557	2,34%	5,236	5,192	5,336	5,326
03/01/2025	3.582.147	0,21%	5,206	5,172	5,228	5,206
02/01/2025	4.209.659	-0,94%	5,254	5,022	5,282	5,193
31/12/2024	0	0,50%	5,214	5,206	5,25	5,242
30/12/2024	4.174.147	1,01%	5,16	5,14	5,248	5,216
27/12/2024	2.455.473	0,62%	5,138	5,124	5,184	5,164
26/12/2024	0	0,43%	5,144	5,112	5,154	5,134
24/12/2024	0	0,43%	5,144	5,112	5,154	5,112
23/12/2024	2.717.094	0,31%	5,114	5,084	5,16	5,112
20/12/2024	3.628.917	-1,20%	5,11	5,026	5,148	5,104
19/12/2024	7.239.788	-0,43%	5,126	5,092	5,196	5,148
18/12/2024	0	1,45%	5,104	5,078	5,206	5,17
17/12/2024	4.935.141	-2,45%	5,19	5,066	5,218	5,096
16/12/2024	5.108.476	0,12%	5,233	5,194	5,28	5,218
13/12/2024	4.807.948	0,68%	5,19	5,159	5,26	5,204
12/12/2024	8.000.685	-0,90%	5,16	5,132	5,215	5,159
11/12/2024	9.323.628	-2,51%	5,312	5,164	5,36	5,206
10/12/2024	5.438.015	-0,78%	5,362	5,314	5,38	5,34
09/12/2024	3.882.917	0,04%	5,388	5,356	5,424	5,372
06/12/2024	5.444.826	-0,93%	5,394	5,352	5,439	5,372
05/12/2024	6.261.654	3,41%	5,214	5,214	5,41	5,408
04/12/2024	3.969.971	-0,15%	5,232	5,198	5,26	5,22
03/12/2024	3.804.715	1,20%	5,172	5,156	5,264	5,228
02/12/2024	3.444.377	-0,08%	5,118	5,112	5,192	5,156
29/11/2024	4.259.544	0,90%	5,056	5,054	5,176	5,162
28/11/2024	4.159.209	-0,16%	5,114	5,092	5,148	5,10
27/11/2024	8.069.022	1,19%	5,03	5,004	5,112	5,108
26/11/2024	7.136.932	-1,83%	5,098	5,02	5,102	5,048
25/11/2024	8.936.932	-1,68%	5,222	5,125	5,242	5,142
22/11/2024	11.009.132	-4,48%	5,456	5,188	5,501	5,23
21/11/2024	5.000.964	1,17%	5,422	5,38	5,482	5,473
20/11/2024	6.464.564	0,11%	5,464	5,37	5,498	5,401
19/11/2024	8.179.638	-4,97%	5,62	5,328	5,622	5,404
18/11/2024	4.263.015	1,57%	5,612	5,598	5,69	5,672
15/11/2024	3.354.422	1,97%	5,488	5,482	5,622	5,602
14/11/2024	3.454.112	0,04%	5,488	5,446	5,538	5,494
13/11/2024	3.816.973	1,07%	5,44	5,44	5,544	5,492
12/11/2024	6.771.355	-2,19%	5,532	5,436	5,572	5,444
11/11/2024	3.457.186	0,80%	5,552	5,51	5,582	5,56
08/11/2024	5.062.635	-2,03%	5,59	5,501	5,618	5,516
07/11/2024	5.087.698	1,12%	5,634	5,59	5,68	5,63
06/11/2024	8.538.310	-3,33%	5,776	5,51	5,784	5,552
05/11/2024	5.639.522	-1,84%	5,702	5,70	5,776	5,762
04/11/2024	9.620.094	3,06%	5,734	5,734	5,91	5,87
01/11/2024	5.916.839	2,17%	5,592	5,592	5,736	5,696
31/10/2024	8.905.658	1,49%	5,52	5,436	5,612	5,575
30/10/2024	6.326.754	1,03%	5,416	5,414	5,534	5,508
29/10/2024	4.927.225	0,44%	5,47	5,436	5,524	5,464
28/10/2024	4.060.563	1,57%	5,398	5,36	5,46	5,44
25/10/2024	3.209.118	0,34%	5,334	5,328	5,418	5,356
24/10/2024	4.108.062	-2,11%	5,372	5,32	5,46	5,344
23/10/2024	3.866.262	-0,59%	5,458	5,41	5,47	5,441
22/10/2024	3.911.743	0,55%	5,456	5,406	5,49	5,462
21/10/2024	3.788.379	-1,90%	5,444	5,414	5,489	5,432
18/10/2024	5.874.676	2,38%	5,416	5,374	5,54	5,527
17/10/2024	3.602.313	-0,77%	5,46	5,408	5,492	5,411
16/10/2024	4.280.804	-0,76%	5,474	5,396	5,528	5,452
15/10/2024	5.502.445	0,07%	5,482	5,446	5,51	5,494
14/10/2024	4.179.042	2,56%	5,36	5,36	5,492	5,49
11/10/2024	2.279.042	0,92%	5,30	5,296	5,36	5,353
10/10/2024	4.768.685	-0,53%	5,336	5,236	5,37	5,304
09/10/2024	3.897.068	-0,60%	5,352	5,272	5,36	5,326
08/10/2024	4.935.428	-0,04%	5,34	5,298	5,383	5,354
07/10/2024	5.674.994	1,29%	5,334	5,308	5,414	5,356
04/10/2024	7.380.705	2,67%	5,18	5,154	5,306	5,288
03/10/2024	7.486.512	1,69%	5,112	5,072	5,204	5,164
02/10/2024	6.775.981	0,31%	5,06	5,026	5,128	5,086
01/10/2024	11.361.848	-5,72%	5,378	5,044	5,394	5,092
30/09/2024	5.579.697	-1,47%	5,442	5,338	5,496	5,384
27/09/2024	7.038.376	-3,69%	5,646	5,432	5,68	5,444
26/09/2024	4.395.453	2,92%	5,512	5,512	5,66	5,644
25/09/2024	3.800.468	0,85%	5,408	5,408	5,528	5,484