BiG | O banco que entende os seus valores.

Sacyr SA (SCYR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	1.179.177	0,06%	3,518	3,504	3,548	3,53
20/05/2025	544.288	0,97%	3,50	3,496	3,537	3,528
19/05/2025	433.616	1,33%	3,456	3,432	3,512	3,496
16/05/2025	408.186	0,35%	3,45	3,432	3,458	3,45
15/05/2025	1.116.022	0,70%	3,406	3,29	3,444	3,438
14/05/2025	721.820	-0,44%	3,43	3,408	3,462	3,414
13/05/2025	584.133	1,84%	3,374	3,367	3,438	3,429
12/05/2025	1.001.626	1,42%	3,35	3,32	3,402	3,367
09/05/2025	606.575	0,48%	3,32	3,304	3,326	3,32
08/05/2025	449.794	0,03%	3,312	3,303	3,334	3,304
07/05/2025	284.926	-0,51%	3,322	3,284	3,324	3,303
06/05/2025	519.461	1,10%	3,304	3,262	3,327	3,32
05/05/2025	381.528	0,37%	3,27	3,268	3,293	3,284
02/05/2025	1.250.486	1,55%	3,248	3,212	3,30	3,272
30/04/2025	671.422	0,19%	3,232	3,174	3,238	3,222
29/04/2025	766.800	-0,46%	3,253	3,206	3,274	3,216
28/04/2025	512.516	0,34%	3,24	3,22	3,262	3,231
25/04/2025	873.311	2,35%	3,186	3,146	3,226	3,22
24/04/2025	645.333	0,70%	3,142	3,124	3,164	3,146
23/04/2025	598.518	0,55%	3,14	3,107	3,16	3,124
22/04/2025	867.668	0,23%	3,088	3,074	3,12	3,107
17/04/2025	463.602	-0,03%	3,086	3,072	3,108	3,10
16/04/2025	597.870	1,01%	3,052	3,044	3,094	3,087
15/04/2025	585.743	2,28%	3,014	2,988	3,08	3,056
14/04/2025	561.482	2,82%	2,966	2,906	3,006	2,988
11/04/2025	709.451	0,07%	2,924	2,86	2,938	2,906
10/04/2025	921.317	4,91%	3,054	2,768	3,054	2,904
09/04/2025	1.241.711	-3,22%	2,754	2,696	2,86	2,768
08/04/2025	1.033.912	2,14%	2,83	2,77	2,902	2,86
07/04/2025	3.244.603	-4,63%	2,576	2,52	2,964	2,80
04/04/2025	1.822.012	-6,50%	3,10	2,892	3,10	2,936
03/04/2025	650.189	-2,52%	3,18	3,134	3,225	3,14
02/04/2025	527.059	0,28%	3,204	3,184	3,226	3,221
01/04/2025	588.895	0,00%	3,226	3,183	3,228	3,212
31/03/2025	1.105.405	-3,25%	3,288	3,174	3,32	3,212
28/03/2025	465.991	-0,96%	3,342	3,306	3,374	3,32
27/03/2025	723.063	0,30%	3,306	3,304	3,378	3,352
26/03/2025	881.149	-0,24%	3,354	3,338	3,364	3,342
25/03/2025	878.270	1,64%	3,304	3,296	3,352	3,35
24/03/2025	657.322	-0,63%	3,324	3,29	3,338	3,296
21/03/2025	822.344	-0,24%	3,30	3,28	3,33	3,317
20/03/2025	856.701	0,33%	3,33	3,282	3,368	3,325
19/03/2025	1.809.513	0,00%	3,296	3,274	3,32	3,314
18/03/2025	959.686	1,88%	3,262	3,253	3,318	3,314
17/03/2025	752.926	0,74%	3,242	3,229	3,262	3,253
14/03/2025	587.771	1,67%	3,182	3,168	3,246	3,229
13/03/2025	666.478	0,19%	3,164	3,158	3,222	3,176
12/03/2025	1.477.595	1,73%	3,142	3,116	3,184	3,17
11/03/2025	1.494.854	-3,83%	3,236	3,114	3,24	3,116
10/03/2025	1.330.223	-3,05%	3,374	3,226	3,374	3,24
07/03/2025	896.724	-0,71%	3,346	3,306	3,364	3,34
06/03/2025	1.306.411	-0,65%	3,426	3,338	3,428	3,364
05/03/2025	1.659.314	2,48%	3,344	3,304	3,438	3,386
04/03/2025	1.210.384	-1,78%	3,336	3,296	3,364	3,304
03/03/2025	646.921	0,12%	3,372	3,314	3,384	3,364
28/02/2025	1.023.415	0,87%	3,33	3,324	3,438	3,36
27/02/2025	676.471	0,39%	3,318	3,302	3,358	3,331
26/02/2025	1.183.511	1,22%	3,298	3,278	3,35	3,318
25/02/2025	1.331.309	0,03%	3,262	3,261	3,304	3,278
24/02/2025	919.500	0,46%	3,272	3,256	3,292	3,277
21/02/2025	490.400	-0,49%	3,292	3,252	3,301	3,262
20/02/2025	502.347	-0,06%	3,28	3,266	3,318	3,278
19/02/2025	1.233.316	-2,15%	3,353	3,253	3,36	3,28
18/02/2025	712.419	0,09%	3,374	3,346	3,38	3,352
17/02/2025	1.505.723	2,10%	3,294	3,28	3,362	3,349
14/02/2025	570.474	-0,67%	3,294	3,268	3,308	3,28
13/02/2025	988.168	-0,12%	3,316	3,292	3,34	3,302
12/02/2025	1.123.927	2,10%	3,25	3,24	3,312	3,306
11/02/2025	911.711	0,28%	3,233	3,22	3,248	3,24
10/02/2025	586.171	0,22%	3,228	3,216	3,258	3,231
07/02/2025	766.334	0,00%	3,234	3,218	3,254	3,224
06/02/2025	1.223.639	1,26%	3,195	3,176	3,225	3,224
05/02/2025	867.732	-1,30%	3,225	3,176	3,228	3,184
04/02/2025	1.676.534	2,61%	3,132	3,132	3,226	3,226
03/02/2025	1.849.803	-0,32%	3,108	3,096	3,17	3,144
31/01/2025	2.364.827	-2,17%	3,222	3,096	3,224	3,154
30/01/2025	372.328	0,62%	3,214	3,204	3,236	3,224
29/01/2025	383.518	-0,31%	3,23	3,202	3,232	3,204
28/01/2025	487.401	0,00%	3,20	3,184	3,23	3,214
27/01/2025	615.645	-0,16%	3,188	3,186	3,228	3,214
24/01/2025	894.859	-1,14%	3,27	3,209	3,278	3,219
23/01/2025	866.939	1,47%	3,21	3,209	3,264	3,256
22/01/2025	816.617	0,72%	3,172	3,172	3,226	3,209
21/01/2025	307.462	0,25%	3,178	3,15	3,188	3,186
20/01/2025	970.257	1,63%	3,138	3,127	3,19	3,178
17/01/2025	707.057	0,16%	3,124	3,114	3,146	3,127
16/01/2025	815.357	0,45%	3,126	3,101	3,134	3,122
15/01/2025	536.467	2,44%	3,056	3,034	3,11	3,108
14/01/2025	579.367	-2,32%	3,062	3,014	3,106	3,034
13/01/2025	871.628	-0,77%	3,118	3,09	3,13	3,106
09/01/2025	615.522	0,51%	3,17	3,13	3,196	3,13
08/01/2025	599.827	-0,38%	3,178	3,14	3,19	3,17
07/01/2025	756.953	-0,09%	3,188	3,17	3,21	3,182
06/01/2025	763.369	-0,87%	3,234	3,17	3,236	3,185
03/01/2025	368.292	-0,28%	3,224	3,196	3,242	3,213
02/01/2025	729.733	1,20%	3,198	3,166	3,224	3,222
31/12/2024	0	1,08%	3,162	3,146	3,186	3,18
30/12/2024	435.503	0,29%	3,134	3,13	3,168	3,146
27/12/2024	347.849	0,74%	3,12	3,11	3,148	3,137
26/12/2024	0	1,67%	3,075	3,063	3,114	3,114