Melia Hotels International SA (MEL)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 19/01/2026 | 78.060 | -1,58% | 7,62 | 7,605 | 7,705 | 7,625 |
| 16/01/2026 | 151.114 | 0,49% | 7,71 | 7,665 | 7,83 | 7,7475 |
| 15/01/2026 | 127.644 | -1,56% | 7,85 | 7,71 | 7,88 | 7,71 |
| 14/01/2026 | 122.166 | -0,67% | 7,92 | 7,80 | 7,92 | 7,8325 |
| 13/01/2026 | 89.172 | -1,07% | 7,99 | 7,85 | 7,99 | 7,885 |
| 12/01/2026 | 55.385 | -1,09% | 8,07 | 7,96 | 8,07 | 7,97 |
| 09/01/2026 | 98.845 | -0,34% | 8,085 | 8,045 | 8,15 | 8,0575 |
| 08/01/2026 | 95.967 | 1,25% | 8,01 | 7,985 | 8,10 | 8,085 |
| 07/01/2026 | 61.596 | -1,30% | 8,035 | 7,93 | 8,09 | 7,985 |
| 06/01/2026 | 70.269 | 0,56% | 8,03 | 7,96 | 8,09 | 8,09 |
| 05/01/2026 | 114.939 | 1,45% | 7,995 | 7,885 | 8,075 | 8,045 |
| 02/01/2026 | 126.230 | 0,19% | 7,98 | 7,845 | 7,995 | 7,93 |
| 31/12/2025 | 39.904 | -0,50% | 7,945 | 7,915 | 8,015 | 7,915 |
| 30/12/2025 | 76.301 | 1,47% | 7,80 | 7,80 | 7,98 | 7,955 |
| 29/12/2025 | 99.466 | 0,32% | 7,76 | 7,745 | 7,84 | 7,84 |
| 24/12/2025 | 8.666 | 0,00% | 7,835 | 7,805 | 7,865 | 7,815 |
| 23/12/2025 | 140.490 | -1,57% | 7,92 | 7,805 | 7,94 | 7,815 |
| 22/12/2025 | 110.550 | 1,60% | 7,78 | 7,75 | 7,95 | 7,94 |
| 19/12/2025 | 104.133 | 1,82% | 7,69 | 7,675 | 7,83 | 7,815 |
| 18/12/2025 | 209.572 | 0,79% | 7,5925 | 7,58 | 7,70 | 7,675 |
| 17/12/2025 | 59.660 | 0,33% | 7,605 | 7,52 | 7,64 | 7,615 |
| 16/12/2025 | 78.048 | 0,00% | 7,60 | 7,5825 | 7,665 | 7,59 |
| 15/12/2025 | 98.705 | 0,07% | 7,605 | 7,535 | 7,675 | 7,59 |
| 12/12/2025 | 131.794 | 3,20% | 7,38 | 7,35 | 7,5875 | 7,585 |
| 11/12/2025 | 64.633 | 2,08% | 7,185 | 7,165 | 7,365 | 7,35 |
| 10/12/2025 | 50.164 | -0,07% | 7,17 | 7,145 | 7,24 | 7,20 |
| 09/12/2025 | 34.242 | -0,69% | 7,24 | 7,185 | 7,27 | 7,205 |
| 08/12/2025 | 66.564 | 0,42% | 7,24 | 7,21 | 7,29 | 7,255 |
| 05/12/2025 | 67.394 | 0,21% | 7,29 | 7,20 | 7,29 | 7,225 |
| 04/12/2025 | 49.658 | -0,55% | 7,25 | 7,20 | 7,32 | 7,21 |
| 03/12/2025 | 96.861 | 0,35% | 7,255 | 7,225 | 7,325 | 7,25 |
| 02/12/2025 | 70.706 | -1,83% | 7,35 | 7,195 | 7,36 | 7,225 |
| 01/12/2025 | 79.969 | 1,10% | 7,2725 | 7,23 | 7,36 | 7,36 |
| 28/11/2025 | 26.957 | -0,48% | 7,335 | 7,265 | 7,335 | 7,28 |
| 27/11/2025 | 46.294 | 2,02% | 7,19 | 7,17 | 7,315 | 7,315 |
| 26/11/2025 | 70.512 | 0,56% | 7,17 | 7,08 | 7,18 | 7,17 |
| 25/11/2025 | 214.676 | 1,14% | 7,035 | 6,935 | 7,15 | 7,13 |
| 24/11/2025 | 155.366 | 2,17% | 6,955 | 6,90 | 7,065 | 7,05 |
| 21/11/2025 | 186.617 | 0,66% | 6,81 | 6,7525 | 6,91 | 6,90 |
| 20/11/2025 | 124.904 | -1,47% | 7,005 | 6,835 | 7,005 | 6,855 |
| 19/11/2025 | 143.822 | 0,04% | 6,9475 | 6,835 | 6,975 | 6,9575 |
| 18/11/2025 | 104.203 | -2,39% | 7,015 | 6,91 | 7,125 | 6,955 |
| 17/11/2025 | 178.297 | 0,07% | 7,11 | 7,08 | 7,15 | 7,125 |
| 14/11/2025 | 144.268 | -2,06% | 7,225 | 7,06 | 7,27 | 7,12 |
| 13/11/2025 | 171.670 | -0,62% | 7,3225 | 7,27 | 7,355 | 7,27 |
| 12/11/2025 | 71.587 | 1,52% | 7,225 | 7,20 | 7,34 | 7,315 |
| 11/11/2025 | 76.306 | 0,77% | 7,1775 | 7,145 | 7,24 | 7,22 |
| 10/11/2025 | 124.078 | 1,27% | 7,17 | 7,075 | 7,195 | 7,165 |
| 07/11/2025 | 71.032 | 0,64% | 7,06 | 7,005 | 7,095 | 7,075 |
| 06/11/2025 | 107.594 | -1,68% | 7,11 | 7,025 | 7,16 | 7,04 |
| 05/11/2025 | 114.117 | 1,49% | 7,02 | 7,02 | 7,1625 | 7,16 |
| 04/11/2025 | 132.985 | -0,91% | 7,09 | 7,045 | 7,12 | 7,055 |
| 03/11/2025 | 122.629 | -0,84% | 7,175 | 7,045 | 7,195 | 7,12 |
| 31/10/2025 | 192.349 | -0,83% | 7,30 | 7,135 | 7,30 | 7,18 |
| 30/10/2025 | 292.287 | 0,10% | 7,2675 | 7,195 | 7,28 | 7,24 |
| 29/10/2025 | 157.451 | -1,73% | 7,32 | 7,1425 | 7,36 | 7,2325 |
| 28/10/2025 | 129.016 | -0,54% | 7,40 | 7,32 | 7,41 | 7,36 |
| 27/10/2025 | 128.746 | -0,07% | 7,395 | 7,36 | 7,45 | 7,40 |
| 24/10/2025 | 108.966 | 0,34% | 7,38 | 7,37 | 7,455 | 7,405 |
| 23/10/2025 | 125.854 | -0,41% | 7,43 | 7,365 | 7,43 | 7,38 |
| 22/10/2025 | 103.520 | 1,51% | 7,35 | 7,30 | 7,43 | 7,41 |
| 21/10/2025 | 106.678 | 0,83% | 7,225 | 7,215 | 7,315 | 7,30 |
| 20/10/2025 | 164.440 | 1,33% | 7,20 | 7,145 | 7,26 | 7,24 |
| 17/10/2025 | 164.394 | 0,00% | 7,145 | 7,0425 | 7,2125 | 7,145 |
| 16/10/2025 | 123.839 | -0,56% | 7,19 | 7,085 | 7,19 | 7,145 |
| 15/10/2025 | 106.674 | -0,14% | 7,235 | 7,1675 | 7,26 | 7,185 |
| 14/10/2025 | 131.850 | -0,04% | 7,20 | 7,115 | 7,215 | 7,195 |
| 13/10/2025 | 96.351 | -0,66% | 7,3025 | 7,19 | 7,33 | 7,1975 |
| 10/10/2025 | 182.752 | -1,76% | 7,40 | 7,245 | 7,4225 | 7,245 |
| 09/10/2025 | 190.370 | -2,83% | 7,615 | 7,33 | 7,70 | 7,375 |
| 08/10/2025 | 166.174 | 0,53% | 7,53 | 7,515 | 7,65 | 7,59 |
| 07/10/2025 | 136.397 | -1,11% | 7,61 | 7,535 | 7,67 | 7,55 |
| 06/10/2025 | 113.447 | 1,73% | 7,50 | 7,48 | 7,64 | 7,635 |
| 03/10/2025 | 78.078 | 1,15% | 7,40 | 7,40 | 7,53 | 7,505 |
| 02/10/2025 | 148.259 | 1,02% | 7,33 | 7,31 | 7,445 | 7,42 |
| 01/10/2025 | 177.950 | -0,88% | 7,375 | 7,295 | 7,465 | 7,345 |
| 30/09/2025 | 169.301 | -0,24% | 7,41 | 7,3675 | 7,45 | 7,41 |
| 29/09/2025 | 77.114 | -0,30% | 7,48 | 7,4175 | 7,515 | 7,4275 |
| 26/09/2025 | 93.132 | 0,95% | 7,405 | 7,38 | 7,495 | 7,45 |
| 25/09/2025 | 98.823 | -0,47% | 7,40 | 7,305 | 7,415 | 7,38 |
| 24/09/2025 | 68.542 | -0,54% | 7,455 | 7,365 | 7,455 | 7,415 |
| 23/09/2025 | 101.428 | -0,57% | 7,55 | 7,4375 | 7,56 | 7,455 |
| 22/09/2025 | 67.706 | -1,02% | 7,545 | 7,475 | 7,575 | 7,4975 |
| 19/09/2025 | 105.228 | -0,07% | 7,585 | 7,525 | 7,6725 | 7,575 |
| 18/09/2025 | 64.316 | -1,43% | 7,7475 | 7,575 | 7,765 | 7,58 |
| 17/09/2025 | 128.173 | 0,07% | 7,72 | 7,685 | 7,765 | 7,69 |
| 16/09/2025 | 108.968 | -0,58% | 7,7675 | 7,665 | 7,7675 | 7,685 |
| 15/09/2025 | 289.017 | -2,58% | 7,96 | 7,71 | 8,00 | 7,73 |
| 12/09/2025 | 205.587 | -0,19% | 7,915 | 7,905 | 7,985 | 7,935 |
| 11/09/2025 | 120.612 | 0,63% | 7,925 | 7,885 | 7,95 | 7,95 |
| 10/09/2025 | 105.533 | -1,44% | 8,025 | 7,89 | 8,025 | 7,90 |
| 09/09/2025 | 148.039 | 0,57% | 7,995 | 7,92 | 8,035 | 8,015 |
| 08/09/2025 | 157.790 | 0,44% | 7,95 | 7,935 | 8,015 | 7,97 |
| 05/09/2025 | 63.280 | -0,56% | 8,00 | 7,915 | 8,015 | 7,935 |
| 04/09/2025 | 120.081 | 1,14% | 7,88 | 7,81 | 7,98 | 7,98 |
| 03/09/2025 | 112.579 | 0,83% | 7,865 | 7,825 | 7,915 | 7,89 |
| 02/09/2025 | 147.387 | -2,00% | 7,995 | 7,76 | 7,995 | 7,825 |
| 01/09/2025 | 135.963 | 0,25% | 7,92 | 7,89 | 8,00 | 7,985 |
| 29/08/2025 | 140.739 | -1,12% | 8,04 | 7,96 | 8,055 | 7,965 |
| 28/08/2025 | 66.667 | 0,19% | 7,955 | 7,95 | 8,13 | 8,055 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
