BiG | O banco que entende os seus valores.

Sacyr SA (SCYR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/08/2026	1.054.781	-0,79%	4,32	4,242	4,333	4,259
21/08/2026	2.093.204	-1,60%	4,385	4,296	4,409	4,30
20/08/2026	1.576.072	-2,63%	4,402	4,32	4,488	4,37
19/08/2026	998.466	0,90%	4,45	4,43	4,532	4,488
18/08/2026	449.772	-1,27%	4,47	4,426	4,491	4,434
17/08/2026	417.486	-0,24%	4,508	4,48	4,536	4,491
14/08/2026	729.129	-0,40%	4,53	4,474	4,53	4,502
13/08/2026	752.644	-0,44%	4,552	4,52	4,572	4,52
12/08/2026	609.171	0,22%	4,548	4,524	4,597	4,54
11/08/2026	573.539	-0,44%	4,528	4,504	4,568	4,524
10/08/2026	483.230	-0,81%	4,586	4,536	4,586	4,544
07/08/2026	463.272	-0,87%	4,606	4,554	4,62	4,581
06/08/2026	506.780	-0,90%	4,656	4,612	4,674	4,616
05/08/2026	663.747	-1,21%	4,76	4,646	4,808	4,658
04/08/2026	1.687.683	1,29%	4,678	4,649	4,732	4,709
03/08/2026	1.598.976	-1,87%	4,742	4,626	4,758	4,649
31/07/2026	1.384.459	-2,44%	4,849	4,711	4,874	4,714
30/07/2026	1.632.661	5,77%	4,644	4,561	4,844	4,832
29/07/2026	796.150	-1,57%	4,629	4,55	4,658	4,561
28/07/2026	1.283.569	-1,88%	4,756	4,614	4,761	4,647
27/07/2026	621.211	-1,09%	4,87	4,724	4,884	4,736
24/07/2026	405.937	0,63%	4,762	4,758	4,798	4,788
23/07/2026	796.221	-1,74%	4,828	4,756	4,908	4,758
22/07/2026	807.044	1,80%	4,78	4,758	4,874	4,842
21/07/2026	366.165	0,93%	4,736	4,728	4,782	4,774
20/07/2026	292.263	0,25%	4,702	4,692	4,766	4,73
17/07/2026	947.974	-0,23%	4,72	4,647	4,745	4,718
16/07/2026	1.083.893	-0,71%	4,77	4,692	4,782	4,729
15/07/2026	419.559	0,44%	4,734	4,707	4,794	4,763
14/07/2026	770.718	0,49%	4,70	4,672	4,748	4,742
13/07/2026	1.036.432	-0,44%	4,714	4,678	4,75	4,719
10/07/2026	1.009.567	-0,96%	4,788	4,718	4,844	4,74
09/07/2026	1.650.904	2,57%	4,748	4,678	4,798	4,786
08/07/2026	1.528.126	-2,56%	4,787	4,664	4,801	4,678
07/07/2026	1.789.075	-2,56%	4,918	4,782	4,94	4,801
06/07/2026	1.881.917	1,25%	4,881	4,854	4,954	4,927
03/07/2026	1.311.004	1,10%	4,786	4,772	4,896	4,866
02/07/2026	2.678.880	4,00%	4,661	4,628	4,816	4,813
01/07/2026	1.042.683	-0,94%	4,698	4,598	4,698	4,628
30/06/2026	890.747	1,08%	4,653	4,622	4,708	4,672
29/06/2026	560.019	-2,24%	4,608	4,574	4,728	4,622
26/06/2026	467.059	-1,52%	4,784	4,712	4,801	4,728
25/06/2026	628.272	0,57%	4,786	4,774	4,847	4,801
24/06/2026	895.973	-1,28%	4,821	4,712	4,836	4,774
23/06/2026	1.078.470	-0,33%	4,822	4,728	4,852	4,836
19/06/2026	572.438	0,09%	4,714	4,705	4,852	4,852
18/06/2026	965.853	0,26%	4,713	4,662	4,738	4,726
17/06/2026	518.287	0,94%	4,681	4,664	4,716	4,714
16/06/2026	689.781	0,09%	4,68	4,636	4,687	4,67
15/06/2026	682.408	0,52%	4,726	4,634	4,774	4,666
12/06/2026	611.563	2,84%	4,568	4,506	4,638	4,634
11/06/2026	924.500	2,50%	4,388	4,369	4,524	4,506
10/06/2026	653.337	-0,45%	4,436	4,367	4,452	4,396
09/06/2026	658.302	-2,43%	4,512	4,416	4,54	4,416
08/06/2026	567.663	-0,83%	4,496	4,489	4,564	4,526
05/06/2026	507.302	0,75%	4,568	4,53	4,598	4,564
04/06/2026	492.431	-0,35%	4,527	4,52	4,574	4,53
03/06/2026	698.160	-0,74%	4,564	4,525	4,588	4,546
02/06/2026	428.229	-0,63%	4,648	4,562	4,652	4,58
01/06/2026	730.495	-1,03%	4,632	4,569	4,702	4,601
29/05/2026	765.870	0,52%	4,632	4,584	4,67	4,644
28/05/2026	1.253.463	-2,20%	4,702	4,59	4,732	4,628
27/05/2026	753.312	0,70%	4,714	4,699	4,772	4,732
26/05/2026	448.919	0,41%	4,674	4,658	4,716	4,699
25/05/2026	498.964	2,82%	4,584	4,54	4,704	4,68
22/05/2026	655.576	0,18%	4,54	4,51	4,564	4,54
21/05/2026	507.724	-0,79%	4,561	4,496	4,572	4,532
20/05/2026	750.141	2,42%	4,478	4,46	4,588	4,568
19/05/2026	989.925	-2,71%	4,581	4,432	4,583	4,46
18/05/2026	717.763	-0,22%	4,562	4,529	4,63	4,576
15/05/2026	597.964	-1,71%	4,614	4,586	4,68	4,60
14/05/2026	570.276	0,47%	4,668	4,658	4,698	4,68
13/05/2026	482.110	0,78%	4,664	4,618	4,687	4,658
12/05/2026	858.287	-2,65%	4,718	4,617	4,754	4,622
11/05/2026	613.783	0,81%	4,738	4,704	4,762	4,754
08/05/2026	750.261	-1,79%	4,79	4,708	4,802	4,716
07/05/2026	1.006.179	-1,86%	4,895	4,802	4,913	4,802
06/05/2026	1.232.389	2,92%	4,833	4,754	4,936	4,893
05/05/2026	968.422	3,30%	4,644	4,602	4,76	4,754
04/05/2026	801.016	-1,46%	4,708	4,582	4,708	4,602
30/04/2026	1.574.428	2,72%	4,588	4,53	4,70	4,67
29/04/2026	689.273	-1,17%	4,628	4,546	4,628	4,554
28/04/2026	956.068	-0,35%	4,661	4,614	4,68	4,626
27/04/2026	512.560	-0,38%	4,694	4,642	4,734	4,642
24/04/2026	753.262	-1,01%	4,714	4,637	4,742	4,694
23/04/2026	461.634	-0,25%	4,716	4,683	4,758	4,742
22/04/2026	1.212.806	-1,00%	4,818	4,736	4,844	4,754
21/04/2026	1.759.456	-0,21%	4,848	4,794	4,894	4,802
20/04/2026	1.049.251	0,54%	4,78	4,739	4,809	4,804
17/04/2026	1.172.867	1,96%	4,70	4,686	4,794	4,778
16/04/2026	1.799.070	1,34%	4,646	4,624	4,726	4,686
15/04/2026	1.093.533	-1,07%	4,68	4,604	4,682	4,624
14/04/2026	723.582	1,57%	4,648	4,602	4,684	4,674
13/04/2026	785.732	-0,90%	4,604	4,57	4,652	4,602
10/04/2026	556.959	0,48%	4,644	4,612	4,692	4,652
09/04/2026	1.106.529	0,74%	4,596	4,582	4,634	4,63
08/04/2026	1.146.402	4,12%	4,606	4,418	4,64	4,596
07/04/2026	2.082.070	-0,94%	4,421	4,415	4,552	4,418
02/04/2026	1.179.010	0,32%	4,362	4,354	4,472	4,46
01/04/2026	1.681.255	6,26%	4,356	4,184	4,45	4,446