BiG | O banco que entende os seus valores.

Grifols SA (GRF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
13/01/2026	939 453	-1,09%	11,115	10,88	11,23	10,90
12/01/2026	782 476	-2,64%	11,315	11,01	11,385	11,02
09/01/2026	342 672	-0,52%	11,455	11,345	11,47	11,385
08/01/2026	351 049	-1,04%	11,645	11,43	11,705	11,445
07/01/2026	346 762	1,76%	11,435	11,315	11,615	11,565
06/01/2026	638 659	1,24%	11,43	11,255	11,575	11,39
05/01/2026	682 827	1,25%	11,315	11,16	11,415	11,255
02/01/2026	879 926	4,01%	10,88	10,73	11,285	11,16
31/12/2025	444 984	-0,88%	10,805	10,6825	10,825	10,73
30/12/2025	627 879	-1,50%	10,90	10,81	10,985	10,825
29/12/2025	299 650	-0,05%	10,94	10,93	11,03	10,985
23/12/2025	275 191	-1,40%	11,025	10,91	11,135	10,915
22/12/2025	358 034	1,00%	10,985	10,825	11,07	11,07
18/12/2025	472 806	0,98%	10,61	10,54	10,825	10,81
17/12/2025	624 895	-1,25%	10,785	10,665	10,92	10,69
16/12/2025	1 000 757	-0,87%	10,86	10,525	10,90	10,81
15/12/2025	494 392	1,11%	10,78	10,69	10,91	10,90
12/12/2025	419 131	0,98%	10,715	10,65	10,89	10,78
11/12/2025	546 983	0,09%	10,66	10,56	10,735	10,685
10/12/2025	289 702	-0,79%	10,685	10,655	10,79	10,69
09/12/2025	645 264	-0,51%	10,895	10,745	10,925	10,79
08/12/2025	788 890	0,70%	10,81	10,76	10,935	10,845
05/12/2025	507 371	0,61%	10,785	10,705	10,98	10,77
04/12/2025	514 339	3,26%	10,47	10,3675	10,715	10,705
03/12/2025	481 112	-0,65%	10,415	10,35	10,535	10,3675
02/12/2025	306 778	-0,45%	10,495	10,43	10,575	10,435
01/12/2025	280 530	-0,50%	10,50	10,405	10,535	10,4825
28/11/2025	149 959	-0,43%	10,58	10,455	10,60	10,535
27/11/2025	123 762	0,62%	10,495	10,485	10,62	10,58
26/11/2025	309 175	1,31%	10,475	10,34	10,5175	10,515
25/11/2025	357 408	0,44%	10,28	10,065	10,355	10,345
24/11/2025	1 046 799	0,93%	10,26	10,15	10,325	10,285
21/11/2025	408 118	0,05%	10,00	9,922	10,225	10,205
20/11/2025	455 883	-1,31%	10,32	10,145	10,345	10,20
19/11/2025	410 052	-0,15%	10,3425	10,255	10,375	10,28
18/11/2025	692 200	-3,02%	10,43	10,24	10,615	10,295
17/11/2025	319 069	-0,91%	10,665	10,59	10,765	10,615
14/11/2025	448 683	-2,43%	10,865	10,535	10,925	10,7125
13/11/2025	538 267	1,02%	10,945	10,8125	10,98	10,925
12/11/2025	503 139	2,85%	10,625	10,535	10,845	10,815
11/11/2025	613 669	-2,05%	10,735	10,51	10,755	10,535
10/11/2025	505 910	4,06%	10,475	10,335	10,765	10,755
07/11/2025	700 721	-0,29%	10,385	10,225	10,51	10,335
06/11/2025	732 279	-3,40%	10,755	10,365	10,795	10,365
05/11/2025	1 646 630	-3,50%	10,88	10,51	11,135	10,73
04/11/2025	746 746	-1,15%	11,195	11,07	11,365	11,135
03/11/2025	624 188	0,22%	11,36	11,205	11,485	11,265
31/10/2025	589 289	-1,27%	11,375	11,16	11,48	11,205
30/10/2025	389 416	-0,61%	11,395	11,35	11,48	11,38
29/10/2025	233 613	0,18%	11,415	11,3725	11,52	11,425
28/10/2025	349 512	-0,65%	11,575	11,385	11,58	11,405
27/10/2025	481 285	1,82%	11,375	11,2425	11,53	11,48
24/10/2025	591 843	-0,62%	11,44	11,215	11,465	11,275
23/10/2025	419 434	0,00%	11,395	11,255	11,47	11,38
22/10/2025	1 312 153	-1,00%	11,195	10,93	11,495	11,38
21/10/2025	767 359	-2,11%	11,775	11,36	11,775	11,495
20/10/2025	346 161	-0,95%	11,92	11,66	11,9225	11,7425
17/10/2025	671 103	-2,60%	11,895	11,815	12,13	11,855
16/10/2025	835 126	0,79%	12,00	11,94	12,15	12,13
15/10/2025	886 521	-0,37%	12,15	11,9775	12,19	12,035
14/10/2025	631 330	-0,62%	12,01	11,94	12,13	12,045
13/10/2025	752 947	2,28%	11,855	11,85	12,14	12,13
10/10/2025	591 726	-2,13%	12,1475	11,84	12,165	11,86
09/10/2025	388 530	-1,60%	12,25	12,07	12,32	12,1175
08/10/2025	247 056	0,90%	12,17	12,145	12,365	12,315
07/10/2025	338 568	0,29%	12,09	12,08	12,39	12,205
06/10/2025	342 317	-2,93%	12,50	12,155	12,5375	12,17
03/10/2025	348 237	-0,65%	12,695	12,53	12,8325	12,5375
02/10/2025	1 202 795	1,57%	12,47	12,4325	12,87	12,62
01/10/2025	543 376	0,81%	12,365	12,265	12,4525	12,425
30/09/2025	328 655	0,00%	12,27	12,22	12,475	12,33
29/09/2025	543 401	2,20%	12,105	12,035	12,475	12,325
26/09/2025	487 094	0,50%	11,9825	11,915	12,065	12,035
25/09/2025	223 438	-2,13%	12,25	11,97	12,255	11,975
24/09/2025	501 936	0,04%	12,24	12,105	12,285	12,235
23/09/2025	692 898	2,60%	11,95	11,9175	12,26	12,24
22/09/2025	358 876	-0,71%	12,04	11,865	12,045	11,935
19/09/2025	492 882	0,96%	11,8825	11,88	12,14	12,02
18/09/2025	478 945	-1,12%	12,0725	11,90	12,115	11,925
17/09/2025	621 627	-0,17%	12,11	11,8775	12,11	12,04
16/09/2025	443 975	1,08%	11,95	11,93	12,185	12,06
15/09/2025	464 243	-0,56%	12,025	11,98	12,165	12,00
12/09/2025	315 620	-1,31%	12,225	12,05	12,23	12,0675
11/09/2025	507 237	0,37%	12,16	11,9275	12,265	12,21
10/09/2025	230 207	-0,69%	12,2575	12,145	12,32	12,18
09/09/2025	486 165	-1,13%	12,39	12,10	12,405	12,245
08/09/2025	438 026	0,81%	12,39	12,28	12,495	12,38
05/09/2025	417 069	0,43%	12,38	12,23	12,38	12,28
04/09/2025	650 778	3,24%	11,82	11,8175	12,28	12,2475
03/09/2025	413 390	0,76%	11,865	11,83	12,02	11,895
02/09/2025	497 928	-2,75%	12,15	11,79	12,17	11,83
01/09/2025	270 199	0,79%	12,15	12,075	12,205	12,17
29/08/2025	241 842	-0,58%	12,1925	12,065	12,2725	12,075
28/08/2025	308 160	0,00%	12,1575	12,075	12,24	12,145
27/08/2025	267 571	0,95%	12,10	12,035	12,2775	12,175
26/08/2025	420 767	-1,33%	12,155	12,045	12,2575	12,06
25/08/2025	221 150	-1,11%	12,40	12,245	12,425	12,2575
22/08/2025	245 718	0,47%	12,38	12,315	12,44	12,395
21/08/2025	211 410	0,55%	12,29	12,21	12,36	12,3375
20/08/2025	442 446	-0,37%	12,35	12,185	12,395	12,27