BiG | O banco que entende os seus valores.

Iberdrola SA (IBE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/01/2025	3.955.023	-0,10%	13,225	13,005	13,225	13,135
23/01/2025	3.570.563	0,11%	13,205	13,12	13,25	13,1675
22/01/2025	6.105.547	-1,18%	13,305	13,14	13,3525	13,18
21/01/2025	4.986.208	0,64%	13,185	13,08	13,3575	13,3525
20/01/2025	3.035.705	-0,34%	13,295	13,185	13,30	13,245
17/01/2025	5.068.518	0,45%	13,28	13,24	13,395	13,29
16/01/2025	4.869.239	0,00%	13,225	13,13	13,27	13,24
15/01/2025	6.139.799	1,07%	13,145	13,0825	13,28	13,27
14/01/2025	4.919.660	0,00%	13,145	13,065	13,16	13,125
13/01/2025	4.841.459	-0,47%	13,075	13,015	13,1875	13,125
09/01/2025	3.409.598	0,51%	13,73	13,1875	13,82	13,1875
08/01/2025	4.952.852	-0,44%	13,665	13,5075	13,745	13,6825
07/01/2025	4.530.856	-0,44%	13,805	13,69	13,8725	13,745
06/01/2025	5.385.967	0,35%	13,695	13,605	13,805	13,77
03/01/2025	3.456.524	1,25%	13,585	13,58	13,775	13,7575
02/01/2025	3.441.295	1,84%	13,34	13,33	13,5975	13,58
31/12/2024	0	0,83%	13,25	13,225	13,355	13,335
30/12/2024	2.940.757	0,42%	13,175	13,14	13,30	13,225
27/12/2024	3.122.865	0,34%	13,085	13,005	13,16	13,16
26/12/2024	0	0,27%	13,105	13,08	13,15	13,12
24/12/2024	0	0,27%	13,105	13,08	13,15	13,085
23/12/2024	2.749.297	0,08%	13,035	13,005	13,13	13,085
20/12/2024	5.105.104	0,62%	12,945	12,86	13,07	13,07
19/12/2024	5.311.165	-1,63%	12,995	12,9125	13,195	12,97
18/12/2024	0	-0,04%	13,23	13,135	13,2775	13,195
17/12/2024	3.828.313	0,00%	13,165	13,0925	13,2325	13,20
16/12/2024	2.965.927	0,42%	13,115	13,11	13,225	13,20
13/12/2024	3.309.701	-0,44%	13,185	13,13	13,24	13,13
12/12/2024	3.352.668	0,04%	13,195	13,1475	13,225	13,1975
11/12/2024	4.147.767	-0,38%	13,255	13,175	13,3025	13,195
10/12/2024	4.420.864	-0,26%	13,28	13,2225	13,35	13,255
09/12/2024	3.483.562	-1,26%	13,445	13,255	13,445	13,30
06/12/2024	2.489.373	-0,63%	13,495	13,425	13,5625	13,445
05/12/2024	2.549.281	0,58%	13,435	13,43	13,55	13,53
04/12/2024	3.273.417	-1,20%	13,50	13,41	13,595	13,4325
03/12/2024	3.592.044	0,26%	13,485	13,4825	13,615	13,595
02/12/2024	3.634.502	0,07%	13,365	13,345	13,605	13,495
29/11/2024	2.764.101	0,00%	13,405	13,365	13,515	13,50
28/11/2024	2.546.906	0,28%	13,465	13,37	13,51	13,49
27/11/2024	3.550.512	0,41%	13,38	13,2875	13,475	13,4425
26/11/2024	6.246.354	-1,29%	13,385	13,3325	13,54	13,42
25/11/2024	3.966.317	-0,11%	13,635	13,535	13,66	13,55
22/11/2024	7.153.020	1,99%	13,37	13,3525	13,5925	13,565
21/11/2024	3.300.895	-0,24%	13,375	13,2925	13,44	13,32
20/11/2024	2.942.511	-0,26%	13,45	13,30	13,50	13,3575
19/11/2024	4.367.323	0,54%	13,355	13,265	13,4425	13,385
18/11/2024	2.938.923	-0,52%	13,415	13,23	13,445	13,3275
15/11/2024	3.623.537	0,49%	13,345	13,3075	13,485	13,40
14/11/2024	3.419.064	1,35%	13,26	13,145	13,37	13,325
13/11/2024	3.996.085	0,00%	13,12	13,12	13,255	13,1925
12/11/2024	4.162.763	-1,05%	13,225	13,18	13,3125	13,205
11/11/2024	2.953.288	1,04%	13,355	13,275	13,42	13,325
08/11/2024	4.217.659	0,59%	13,13	13,12	13,29	13,2275
07/11/2024	5.392.903	-0,87%	13,165	13,095	13,215	13,1325
06/11/2024	13.094.456	-4,39%	13,375	13,09	13,63	13,225
05/11/2024	2.553.858	0,18%	13,72	13,715	13,83	13,77
04/11/2024	3.402.280	-0,80%	13,76	13,72	13,875	13,745
01/11/2024	2.758.635	1,01%	13,635	13,635	13,85	13,83
31/10/2024	5.737.319	-1,02%	13,695	13,61	13,82	13,6875
30/10/2024	3.596.743	-1,29%	13,865	13,75	13,915	13,785
29/10/2024	3.450.934	-1,28%	14,14	13,9075	14,16	13,94
28/10/2024	2.724.622	1,30%	14,02	13,965	14,10	14,09
25/10/2024	2.904.465	-0,29%	13,965	13,89	14,02	13,89
24/10/2024	3.002.055	0,14%	14,035	13,99	14,165	13,99
23/10/2024	3.601.712	1,52%	14,03	13,93	14,15	14,005
22/10/2024	6.225.436	-1,28%	13,955	13,635	13,9725	13,83
21/10/2024	2.511.608	0,50%	13,96	13,855	14,05	14,015
18/10/2024	4.274.570	-0,78%	13,96	13,865	14,005	13,98
17/10/2024	3.243.581	-0,99%	14,195	14,07	14,2575	14,10
16/10/2024	4.278.614	0,39%	14,14	13,985	14,2375	14,21
15/10/2024	4.730.303	1,66%	13,895	13,8875	14,195	14,12
14/10/2024	2.223.650	1,43%	13,66	13,645	13,845	13,84
11/10/2024	1.606.257	0,52%	13,525	13,51	13,655	13,64
10/10/2024	4.727.888	-1,78%	13,72	13,495	13,78	13,55
09/10/2024	2.207.584	0,51%	13,7425	13,68	13,79	13,775
08/10/2024	4.448.701	1,29%	13,50	13,485	13,71	13,70
07/10/2024	3.918.096	-0,52%	13,56	13,505	13,625	13,525
04/10/2024	6.586.459	-0,64%	13,66	13,345	13,72	13,575
03/10/2024	4.241.738	0,40%	13,65	13,6275	13,79	13,6575
02/10/2024	5.548.891	-1,69%	13,90	13,61	13,915	13,635
01/10/2024	3.260.810	-0,04%	13,86	13,82	13,95	13,875
30/09/2024	5.019.005	0,74%	13,715	13,715	13,9175	13,915
27/09/2024	3.899.979	0,22%	13,63	13,625	13,82	13,7875
26/09/2024	4.816.483	0,33%	13,75	13,61	13,79	13,685
25/09/2024	3.081.979	0,00%	13,505	13,495	13,82	13,64
24/09/2024	4.704.428	-0,73%	13,735	13,48	13,735	13,635
23/09/2024	3.874.159	1,18%	13,58	13,565	13,7575	13,735
20/09/2024	6.157.432	1,31%	13,335	13,3325	13,625	13,58
19/09/2024	8.591.488	-1,58%	13,63	13,34	13,64	13,385
18/09/2024	6.039.404	%	13,7225	13,4775	13,7575	13,565
17/09/2024	5.305.432	%	13,635	13,595	13,80	13,715
16/09/2024	2.658.243	%	13,445	13,42	13,5475	13,5325
13/09/2024	3.444.474	%	13,44	13,35	13,46	13,405
12/09/2024	4.682.628	%	13,415	13,26	13,435	13,295
11/09/2024	4.240.685	%	13,35	13,27	13,405	13,36
10/09/2024	5.753.130	%	13,325	13,3075	13,47	13,34
09/09/2024	4.670.368	%	13,145	13,145	13,38	13,33
06/09/2024	4.231.163	%	13,105	13,065	13,24	13,155
05/09/2024	6.299.849	%	12,985	12,965	13,19	13,145
04/09/2024	3.662.529	%	12,855	12,845	13,015	12,955