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 >
24/12/2024	0	1,67%	3,075	3,063	3,114	3,063
23/12/2024	488.862	-0,29%	3,066	3,052	3,078	3,063
20/12/2024	547.721	0,52%	3,02	3,016	3,076	3,072
19/12/2024	608.057	-2,12%	3,07	3,029	3,118	3,052
18/12/2024	0	-1,02%	3,144	3,104	3,15	3,118
17/12/2024	451.597	-0,91%	3,168	3,138	3,182	3,15
16/12/2024	361.275	-0,53%	3,186	3,154	3,198	3,179
13/12/2024	1.038.426	0,88%	3,16	3,16	3,234	3,196
12/12/2024	1.162.356	1,15%	3,136	3,11	3,20	3,168
11/12/2024	427.904	0,13%	3,108	3,098	3,138	3,132
10/12/2024	371.270	-0,45%	3,14	3,11	3,146	3,128
09/12/2024	502.066	-0,38%	3,172	3,13	3,182	3,142
06/12/2024	451.321	-0,88%	3,166	3,15	3,19	3,154
05/12/2024	614.687	1,05%	3,164	3,149	3,188	3,182
04/12/2024	351.018	1,42%	3,114	3,105	3,156	3,149
03/12/2024	498.175	0,91%	3,088	3,077	3,122	3,105
02/12/2024	643.149	-0,13%	3,085	3,066	3,12	3,077
29/11/2024	720.490	0,62%	3,073	3,046	3,092	3,086
28/11/2024	729.857	0,26%	3,066	3,054	3,078	3,067
27/11/2024	506.830	-0,94%	3,078	3,05	3,084	3,059
26/11/2024	675.837	-0,80%	3,092	3,066	3,106	3,088
25/11/2024	973.018	2,64%	3,058	3,058	3,114	3,113
22/11/2024	971.164	-0,43%	3,051	3,012	3,064	3,033
21/11/2024	1.383.097	1,06%	3,018	3,002	3,076	3,046
20/11/2024	1.199.960	0,53%	3,018	3,012	3,054	3,014
19/11/2024	613.295	-0,20%	3,014	2,954	3,014	2,998
18/11/2024	620.637	0,81%	3,00	2,986	3,013	3,004
15/11/2024	428.635	0,34%	2,95	2,95	3,008	2,98
14/11/2024	408.589	1,09%	2,946	2,928	2,976	2,97
13/11/2024	840.605	0,24%	2,928	2,912	2,952	2,938
12/11/2024	780.864	-1,88%	2,97	2,924	2,982	2,931
11/11/2024	766.460	0,78%	2,992	2,976	3,016	2,987
08/11/2024	1.413.094	-0,03%	2,964	2,942	2,99	2,964
07/11/2024	2.204.014	0,44%	2,982	2,952	2,992	2,965
06/11/2024	2.183.154	-3,53%	3,068	2,93	3,078	2,952
05/11/2024	537.292	-0,23%	3,064	3,05	3,082	3,06
04/11/2024	590.175	-0,55%	3,114	3,066	3,118	3,067
01/11/2024	878.692	1,55%	3,056	3,05	3,102	3,084
31/10/2024	1.176.835	-0,36%	3,044	3,032	3,06	3,037
30/10/2024	963.979	-0,94%	3,082	3,032	3,086	3,048
29/10/2024	1.317.863	-2,75%	3,168	3,062	3,176	3,077
28/10/2024	708.627	0,86%	3,154	3,134	3,172	3,164
25/10/2024	597.867	0,29%	3,134	3,108	3,154	3,137
24/10/2024	638.645	0,64%	3,122	3,112	3,133	3,128
23/10/2024	911.798	-1,33%	3,154	3,10	3,156	3,108
22/10/2024	1.975.148	1,22%	3,106	3,094	3,169	3,15
21/10/2024	6.163.416	-5,18%	3,268	3,032	3,284	3,112
18/10/2024	510.298	-0,27%	3,304	3,277	3,308	3,282
17/10/2024	529.616	-0,96%	3,334	3,272	3,338	3,291
16/10/2024	637.638	1,25%	3,266	3,26	3,326	3,323
15/10/2024	849.922	0,68%	3,276	3,264	3,292	3,282
14/10/2024	519.957	0,09%	3,26	3,248	3,271	3,26
11/10/2024	618.754	1,21%	3,204	3,204	3,276	3,257
10/10/2024	437.311	-0,03%	3,212	3,20	3,236	3,218
09/10/2024	497.122	0,72%	3,182	3,182	3,234	3,219
08/10/2024	513.587	0,03%	3,166	3,152	3,20	3,197
07/10/2024	499.818	-0,68%	3,228	3,172	3,228	3,196
04/10/2024	822.043	0,97%	3,19	3,186	3,242	3,218
03/10/2024	533.311	-2,45%	3,258	3,186	3,258	3,187
02/10/2024	828.817	0,77%	3,242	3,234	3,272	3,267
01/10/2024	1.034.370	-0,43%	3,26	3,214	3,294	3,242
30/09/2024	548.535	-0,61%	3,274	3,222	3,274	3,256
27/09/2024	554.233	0,25%	3,29	3,271	3,297	3,276
26/09/2024	1.217.344	1,84%	3,254	3,246	3,278	3,268
25/09/2024	451.618	0,09%	3,228	3,204	3,262	3,209
24/09/2024	434.613	0,63%	3,22	3,202	3,23	3,206
23/09/2024	333.253	-0,50%	3,20	3,166	3,202	3,186
20/09/2024	919.296	-0,93%	3,242	3,186	3,248	3,202
19/09/2024	1.291.193	1,35%	3,214	3,202	3,258	3,232
18/09/2024	354.609	%	3,198	3,174	3,198	3,189
17/09/2024	676.241	%	3,156	3,156	3,196	3,182
16/09/2024	584.068	%	3,152	3,144	3,178	3,144
13/09/2024	715.331	%	3,122	3,12	3,186	3,161
12/09/2024	324.584	%	3,144	3,104	3,158	3,122
11/09/2024	396.171	%	3,114	3,074	3,124	3,101
10/09/2024	784.210	%	3,134	3,094	3,15	3,11
09/09/2024	357.972	%	3,188	3,166	3,226	3,213
06/09/2024	589.120	%	3,252	3,169	3,252	3,172
05/09/2024	589.117	%	3,192	3,192	3,286	3,242
04/09/2024	248.981	%	3,176	3,164	3,215	3,206
03/09/2024	538.516	%	3,292	3,214	3,32	3,24
02/09/2024	396.786	%	3,256	3,216	3,276	3,268
30/08/2024	572.394	%	3,235	3,235	3,29	3,262
29/08/2024	327.088	%	3,228	3,21	3,249	3,243
28/08/2024	267.239	%	3,234	3,222	3,244	3,242
27/08/2024	452.175	%	3,202	3,186	3,22	3,22
26/08/2024	724.306	%	3,172	3,156	3,218	3,206
23/08/2024	228.279	%	3,152	3,139	3,17	3,158
22/08/2024	326.062	%	3,128	3,126	3,158	3,144
21/08/2024	298.858	%	3,142	3,116	3,142	3,125
20/08/2024	578.646	%	3,18	3,131	3,18	3,132
19/08/2024	526.503	%	3,132	3,126	3,172	3,158
16/08/2024	756.525	%	3,14	3,119	3,146	3,122
15/08/2024	554.434	%	3,112	3,096	3,138	3,116
14/08/2024	305.279	%	3,124	3,092	3,13	3,104
13/08/2024	317.217	%	3,11	3,076	3,117	3,105
12/08/2024	343.889	%	3,092	3,076	3,101	3,081
09/08/2024	128.185	%	3,081	3,054	3,098	3,07
08/08/2024	421.033	%	3,068	3,018	3,075	3,055
07/08/2024	618.869	%	3,038	3,002	3,09	3,081