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 > >>
02/03/2026	1.624.434	-1,54%	4,368	4,268	4,546	4,476
27/02/2026	1.742.912	0,35%	4,524	4,458	4,594	4,546
26/02/2026	1.192.405	0,36%	4,468	4,44	4,551	4,52
25/02/2026	704.304	0,36%	4,496	4,46	4,52	4,504
24/02/2026	1.019.097	0,95%	4,482	4,444	4,512	4,488
23/02/2026	761.999	1,69%	4,40	4,38	4,484	4,444
20/02/2026	728.395	0,85%	4,364	4,349	4,414	4,386
19/02/2026	1.618.746	-1,56%	4,392	4,296	4,418	4,349
18/02/2026	1.206.974	-0,27%	4,402	4,374	4,432	4,418
17/02/2026	792.073	-0,56%	4,428	4,366	4,445	4,42
16/02/2026	874.406	1,16%	4,40	4,394	4,448	4,445
13/02/2026	1.354.040	0,64%	4,37	4,346	4,407	4,394
12/02/2026	954.336	-0,86%	4,424	4,366	4,452	4,366
11/02/2026	1.466.687	1,78%	4,342	4,294	4,436	4,404
10/02/2026	736.390	0,30%	4,312	4,282	4,328	4,327
09/02/2026	1.547.409	1,53%	4,255	4,184	4,316	4,314
06/02/2026	1.617.978	5,20%	4,048	4,039	4,252	4,249
05/02/2026	541.470	0,45%	4,00	3,994	4,052	4,039
04/02/2026	425.507	-0,57%	4,046	4,021	4,099	4,021
03/02/2026	568.854	0,90%	4,04	4,006	4,066	4,044
02/02/2026	377.987	1,21%	3,94	3,939	4,026	4,006
30/01/2026	726.575	0,61%	3,938	3,934	3,991	3,958
29/01/2026	1.201.737	-1,21%	3,982	3,918	4,002	3,934
28/01/2026	737.040	-0,65%	4,02	3,958	4,026	3,982
27/01/2026	516.856	1,31%	3,949	3,942	4,01	4,008
26/01/2026	601.821	0,36%	3,932	3,911	3,966	3,956
23/01/2026	480.610	-0,66%	3,978	3,924	3,978	3,942
22/01/2026	1.090.975	1,20%	3,964	3,921	3,992	3,968
21/01/2026	871.453	0,44%	3,886	3,877	3,936	3,921
20/01/2026	895.324	-1,98%	3,95	3,866	3,983	3,904
19/01/2026	1.013.074	-0,57%	3,956	3,928	4,006	3,983
16/01/2026	1.060.359	0,60%	3,99	3,972	4,006	4,006
15/01/2026	788.757	0,96%	3,972	3,944	3,984	3,982
14/01/2026	1.095.656	-0,80%	4,008	3,916	4,01	3,944
13/01/2026	1.380.161	-1,44%	4,002	3,93	4,04	3,982
12/01/2026	698.517	0,30%	4,028	3,972	4,042	4,04
09/01/2026	667.616	-1,13%	4,092	4,002	4,092	4,028
08/01/2026	1.078.448	-1,31%	4,136	4,057	4,136	4,074
07/01/2026	1.384.179	1,48%	4,092	4,068	4,13	4,128
06/01/2026	1.792.170	1,40%	4,03	4,012	4,114	4,068
05/01/2026	2.187.920	1,88%	3,966	3,922	4,016	4,012
02/01/2026	1.081.819	1,76%	3,878	3,86	3,939	3,938
31/12/2025	245.370	-0,05%	3,854	3,854	3,874	3,87
30/12/2025	642.602	1,26%	3,83	3,81	3,874	3,872
29/12/2025	1.293.798	-0,18%	3,829	3,80	3,832	3,824
24/12/2025	236.837	0,34%	3,837	3,818	3,838	3,831
23/12/2025	679.440	-0,68%	3,832	3,812	3,844	3,818
22/12/2025	687.545	0,84%	3,811	3,792	3,848	3,844
19/12/2025	968.812	0,16%	3,808	3,781	3,816	3,806
18/12/2025	751.797	0,96%	3,777	3,746	3,804	3,80
17/12/2025	879.247	-1,26%	3,804	3,752	3,819	3,764
16/12/2025	637.825	-0,99%	3,838	3,794	3,864	3,812
15/12/2025	1.115.907	2,29%	3,784	3,764	3,865	3,85
12/12/2025	1.529.612	0,51%	3,788	3,745	3,828	3,764
11/12/2025	1.924.430	0,21%	3,73	3,698	3,746	3,745
10/12/2025	4.411.184	-5,75%	3,76	3,674	3,964	3,736
09/12/2025	372.470	-0,20%	3,992	3,953	4,01	3,964
08/12/2025	622.870	2,40%	3,888	3,879	3,977	3,972
05/12/2025	603.063	0,08%	3,882	3,876	3,936	3,879
04/12/2025	290.906	1,10%	3,844	3,828	3,878	3,876
03/12/2025	394.446	0,50%	3,818	3,814	3,842	3,834
02/12/2025	599.110	-0,13%	3,822	3,806	3,864	3,815
01/12/2025	683.965	-0,50%	3,844	3,752	3,844	3,82
28/11/2025	657.359	-0,36%	3,87	3,833	3,878	3,839
27/11/2025	379.147	1,26%	3,806	3,805	3,874	3,853
26/11/2025	374.415	0,72%	3,78	3,752	3,814	3,805
25/11/2025	457.425	0,85%	3,78	3,722	3,784	3,778
24/11/2025	624.132	2,24%	3,698	3,664	3,772	3,746
21/11/2025	802.889	-0,97%	3,67	3,636	3,70	3,664
20/11/2025	725.770	1,82%	3,66	3,634	3,73	3,70
19/11/2025	712.499	0,66%	3,60	3,556	3,642	3,634
18/11/2025	792.264	-2,48%	3,68	3,608	3,71	3,618
17/11/2025	730.250	-1,07%	3,728	3,704	3,768	3,71
14/11/2025	485.805	-1,35%	3,724	3,694	3,787	3,75
13/11/2025	470.931	-0,24%	3,802	3,786	3,83	3,787
12/11/2025	341.199	0,69%	3,784	3,77	3,818	3,796
11/11/2025	369.674	1,05%	3,752	3,731	3,774	3,77
10/11/2025	896.134	1,72%	3,71	3,668	3,764	3,731
07/11/2025	998.252	-2,34%	3,772	3,668	3,824	3,668
06/11/2025	619.669	-2,28%	3,804	3,756	3,856	3,768
05/11/2025	656.218	0,94%	3,81	3,798	3,863	3,856
04/11/2025	475.604	0,63%	3,776	3,74	3,824	3,82
03/11/2025	1.054.220	-0,37%	3,804	3,737	3,81	3,796
31/10/2025	443.794	-2,60%	3,91	3,806	3,918	3,81
30/10/2025	529.181	-0,26%	3,916	3,882	3,928	3,918
29/10/2025	383.972	-0,51%	3,95	3,91	3,95	3,92
28/10/2025	850.227	-0,15%	3,918	3,90	3,948	3,94
27/10/2025	779.939	0,10%	3,946	3,916	3,954	3,946
24/10/2025	388.436	0,61%	3,918	3,868	3,945	3,942
23/10/2025	594.350	0,62%	3,898	3,878	3,934	3,918
22/10/2025	751.870	1,04%	3,866	3,854	3,918	3,894
21/10/2025	757.384	-1,98%	3,93	3,844	3,934	3,854
20/10/2025	451.662	1,13%	3,909	3,888	3,94	3,932
17/10/2025	1.264.511	0,75%	3,848	3,84	3,92	3,888
16/10/2025	473.582	0,47%	3,84	3,826	3,882	3,859
15/10/2025	616.149	-0,16%	3,866	3,838	3,889	3,841
14/10/2025	794.728	1,02%	3,784	3,778	3,85	3,847
13/10/2025	373.575	1,47%	3,784	3,753	3,848	3,808
10/10/2025	908.731	0,67%	3,714	3,714	3,79	3,753
09/10/2025	929.159	1,09%	3,694	3,688	3,742	3,728