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 > >>
08/10/2025	454.176	0,30%	3,666	3,656	3,694	3,688
07/10/2025	827.163	-0,60%	3,673	3,649	3,708	3,677
06/10/2025	340.902	1,34%	3,644	3,608	3,70	3,699
03/10/2025	758.969	1,00%	3,636	3,614	3,682	3,65
02/10/2025	706.826	1,26%	3,572	3,572	3,614	3,614
01/10/2025	1.301.714	0,14%	3,564	3,557	3,593	3,569
30/09/2025	1.149.521	2,41%	3,462	3,462	3,564	3,564
29/09/2025	553.262	-0,12%	3,482	3,46	3,492	3,48
26/09/2025	1.373.349	0,17%	3,482	3,476	3,506	3,484
25/09/2025	680.727	-0,63%	3,505	3,452	3,512	3,478
24/09/2025	449.097	-0,34%	3,522	3,505	3,529	3,512
23/09/2025	394.656	-0,85%	3,55	3,518	3,562	3,518
22/09/2025	384.164	-1,34%	3,564	3,524	3,596	3,548
19/09/2025	636.382	-0,06%	3,604	3,563	3,623	3,596
18/09/2025	321.862	-0,44%	3,642	3,582	3,655	3,598
17/09/2025	486.112	-0,17%	3,632	3,604	3,634	3,614
16/09/2025	327.059	-1,60%	3,683	3,616	3,683	3,62
15/09/2025	287.730	-0,03%	3,70	3,676	3,738	3,679
12/09/2025	467.870	0,16%	3,665	3,66	3,69	3,68
11/09/2025	638.167	0,83%	3,63	3,602	3,676	3,666
10/09/2025	680.386	1,03%	3,609	3,592	3,647	3,636
09/09/2025	632.179	-0,58%	3,628	3,58	3,638	3,599
08/09/2025	624.840	1,69%	3,575	3,56	3,621	3,62
05/09/2025	502.133	-0,84%	3,618	3,546	3,618	3,56
04/09/2025	514.924	0,73%	3,565	3,553	3,592	3,59
03/09/2025	609.483	0,68%	3,548	3,514	3,564	3,564
02/09/2025	843.239	-1,50%	3,596	3,518	3,608	3,54
01/09/2025	601.313	-0,66%	3,624	3,572	3,624	3,594
29/08/2025	528.406	-0,17%	3,624	3,60	3,642	3,618
28/08/2025	296.356	0,03%	3,636	3,612	3,646	3,624
27/08/2025	500.324	-0,88%	3,652	3,604	3,664	3,623
26/08/2025	1.021.214	-0,73%	3,65	3,617	3,682	3,655
25/08/2025	673.280	-2,64%	3,764	3,67	3,782	3,682
22/08/2025	486.809	0,88%	3,752	3,749	3,792	3,782
21/08/2025	607.417	-0,35%	3,748	3,729	3,762	3,749
20/08/2025	662.369	-0,08%	3,759	3,744	3,766	3,762
19/08/2025	625.202	-0,29%	3,786	3,752	3,788	3,765
18/08/2025	364.572	-0,05%	3,778	3,758	3,785	3,776
15/08/2025	536.643	0,64%	3,774	3,748	3,796	3,778
14/08/2025	536.012	0,16%	3,752	3,731	3,766	3,752
13/08/2025	471.854	0,38%	3,75	3,73	3,768	3,744
12/08/2025	454.244	0,87%	3,698	3,692	3,736	3,73
11/08/2025	655.205	0,82%	3,691	3,653	3,70	3,698
08/08/2025	842.872	0,71%	3,65	3,642	3,676	3,668
07/08/2025	623.043	2,36%	3,574	3,558	3,658	3,642
06/08/2025	528.286	1,63%	3,512	3,501	3,581	3,558
05/08/2025	436.820	0,69%	3,499	3,474	3,518	3,501
04/08/2025	601.709	-0,23%	3,51	3,465	3,521	3,478
01/08/2025	991.302	-3,01%	3,588	3,466	3,595	3,486
31/07/2025	1.304.651	-2,92%	3,712	3,594	3,728	3,594
30/07/2025	2.071.213	2,61%	3,585	3,578	3,724	3,702
29/07/2025	1.460.878	0,06%	3,59	3,556	3,624	3,608
28/07/2025	691.808	0,08%	3,622	3,584	3,652	3,606
25/07/2025	570.357	-0,61%	3,624	3,568	3,625	3,603
24/07/2025	764.821	0,47%	3,64	3,60	3,658	3,625
23/07/2025	1.767.555	2,15%	3,54	3,532	3,634	3,608
22/07/2025	1.164.493	-0,17%	3,534	3,524	3,557	3,532
21/07/2025	1.177.744	-0,84%	3,585	3,524	3,63	3,538
18/07/2025	866.410	1,02%	3,56	3,532	3,571	3,568
17/07/2025	1.242.340	1,20%	3,498	3,49	3,554	3,532
16/07/2025	918.377	-0,85%	3,523	3,472	3,548	3,49
15/07/2025	915.867	-1,01%	3,565	3,508	3,565	3,52
14/07/2025	787.377	0,17%	3,50	3,50	3,56	3,556
11/07/2025	690.341	-0,62%	3,57	3,534	3,588	3,55
10/07/2025	756.153	-0,20%	3,60	3,565	3,626	3,572
09/07/2025	829.807	1,41%	3,538	3,53	3,593	3,579
08/07/2025	511.565	-0,39%	3,558	3,532	3,566	3,536
07/07/2025	438.341	0,48%	3,536	3,533	3,56	3,55
04/07/2025	402.856	-0,42%	3,552	3,51	3,562	3,533
03/07/2025	1.127.561	0,82%	3,542	3,519	3,568	3,548
02/07/2025	1.113.279	0,43%	3,518	3,488	3,534	3,519
01/07/2025	743.012	0,66%	3,479	3,474	3,522	3,504
30/06/2025	814.734	0,49%	3,474	3,441	3,486	3,481
27/06/2025	1.330.154	-0,49%	3,452	3,43	3,481	3,464
26/06/2025	899.730	1,58%	3,446	3,427	3,508	3,481
25/06/2025	749.192	-0,72%	3,464	3,422	3,474	3,427
24/06/2025	1.128.157	0,58%	3,462	3,432	3,49	3,452
23/06/2025	1.049.743	-1,04%	3,432	3,404	3,468	3,432
20/06/2025	525.807	-0,06%	3,472	3,466	3,508	3,468
19/06/2025	609.590	-2,58%	3,536	3,468	3,562	3,47
18/06/2025	665.042	0,54%	3,536	3,526	3,57	3,562
17/06/2025	699.809	-0,84%	3,548	3,522	3,573	3,543
16/06/2025	848.300	1,51%	3,526	3,52	3,58	3,573
13/06/2025	966.803	-0,96%	3,491	3,486	3,554	3,52
12/06/2025	721.508	0,23%	3,548	3,508	3,566	3,554
11/06/2025	1.073.248	-0,78%	3,58	3,544	3,628	3,546
10/06/2025	1.668.258	3,12%	3,463	3,458	3,604	3,574
09/06/2025	465.430	-0,57%	3,477	3,465	3,496	3,466
06/06/2025	1.090.169	-0,29%	3,496	3,476	3,506	3,486
05/06/2025	1.282.415	-0,06%	3,501	3,474	3,528	3,496
04/06/2025	955.249	-1,96%	3,58	3,482	3,58	3,498
03/06/2025	713.725	-0,34%	3,574	3,542	3,584	3,568
02/06/2025	960.863	0,25%	3,558	3,549	3,606	3,58
30/05/2025	599.131	-0,11%	3,57	3,568	3,616	3,571
29/05/2025	666.950	0,00%	3,596	3,567	3,624	3,575
28/05/2025	590.865	0,42%	3,566	3,56	3,588	3,575
27/05/2025	500.519	0,00%	3,554	3,551	3,589	3,56
26/05/2025	375.352	1,05%	3,562	3,523	3,586	3,56
23/05/2025	1.257.001	-1,32%	3,578	3,464	3,598	3,523
22/05/2025	911.410	1,13%	3,492	3,492	3,582	3,57