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 >
20/03/2025	4 664 930	0,50%	14,115	14,005	14,18	14,15
19/03/2025	2 796 686	0,36%	14,06	14,035	14,115	14,075
18/03/2025	4 140 845	-0,36%	14,03	13,9275	14,085	14,035
17/03/2025	3 363 882	1,17%	13,935	13,9125	14,115	14,08
14/03/2025	4 445 922	0,14%	13,855	13,835	13,995	13,9175
13/03/2025	3 548 839	1,16%	13,74	13,72	13,93	13,91
12/03/2025	4 227 753	0,15%	13,83	13,685	13,92	13,745
11/03/2025	5 301 928	0,33%	13,825	13,715	13,96	13,74
10/03/2025	6 366 474	1,14%	13,53	13,52	13,835	13,73
07/03/2025	5 410 092	1,53%	13,46	13,375	13,6075	13,59
06/03/2025	7 113 622	-0,69%	13,37	13,21	13,4725	13,38
05/03/2025	8 065 332	-1,61%	13,615	13,4075	13,69	13,4725
04/03/2025	7 409 945	-0,40%	13,74	13,6675	13,905	13,69
03/03/2025	5 782 709	-1,01%	13,955	13,635	13,96	13,785
28/02/2025	3 570 492	0,91%	13,78	13,78	13,9575	13,92
27/02/2025	4 328 811	-1,45%	13,825	13,7475	13,9975	13,795
26/02/2025	4 066 627	0,47%	13,855	13,80	14,00	13,9975
25/02/2025	5 708 221	0,87%	13,765	13,75	13,9125	13,90
24/02/2025	4 773 512	2,46%	13,545	13,43	13,77	13,76
21/02/2025	4 459 571	0,04%	13,385	13,3125	13,46	13,43
20/02/2025	2 145 628	0,30%	13,46	13,3625	13,485	13,46
19/02/2025	4 118 209	0,38%	13,345	13,345	13,49	13,395
18/02/2025	5 353 476	-0,19%	13,35	13,3075	13,39	13,345
17/02/2025	2 669 950	-0,34%	13,355	13,31	13,41	13,38
14/02/2025	4 798 544	-0,30%	13,355	13,345	13,46	13,41
13/02/2025	4 378 173	1,13%	13,305	13,24	13,455	13,44
12/02/2025	4 968 930	-0,11%	13,40	13,245	13,505	13,295
11/02/2025	6 955 801	-1,48%	13,5775	13,32	13,585	13,335
10/02/2025	3 135 699	0,44%	13,525	13,4775	13,615	13,54
07/02/2025	5 977 648	-0,63%	13,58	13,41	13,615	13,51
06/02/2025	4 999 476	-1,22%	13,81	13,575	13,8775	13,59
05/02/2025	2 651 306	0,40%	13,685	13,65	13,795	13,7625
04/02/2025	4 144 415	1,00%	13,505	13,475	13,73	13,72
03/02/2025	3 224 245	-0,37%	13,565	13,50	13,705	13,555
31/01/2025	2 662 647	-0,37%	13,72	13,575	13,74	13,62
30/01/2025	2 875 335	0,92%	13,5875	13,535	13,725	13,69
29/01/2025	2 675 108	-0,26%	13,55	13,435	13,585	13,535
28/01/2025	4 307 296	0,86%	13,37	13,31	13,62	13,575
27/01/2025	7 377 310	1,75%	13,17	13,135	13,4975	13,42
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