BiG | O banco que entende os seus valores.

Squirrel Media SA (SQRL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
11/11/2024	55.035	-20,78%	1,24	1,19	1,54	1,54
08/11/2024	24.525	-19,48%	1,25	1,235	1,54	1,54
07/11/2024	70.906	-17,53%	1,285	1,25	1,54	1,54
06/11/2024	34.594	-15,58%	1,31	1,27	1,54	1,54
05/11/2024	393	-14,61%	1,35	1,33	1,54	1,54
04/11/2024	6.088	-14,61%	1,315	1,315	1,54	1,54
01/11/2024	100	-13,64%	1,33	1,33	1,54	1,54
31/10/2024	18.073	-13,64%	1,33	1,31	1,54	1,54
30/10/2024	42.606	-13,64%	1,37	1,33	1,54	1,54
29/10/2024	23.760	-12,34%	1,39	1,34	1,54	1,54
28/10/2024	4.946	-10,06%	1,40	1,38	1,54	1,54
24/10/2024	24.163	-7,79%	1,39	1,38	1,42	1,42
23/10/2024	2.354	-8,44%	1,395	1,395	1,54	1,54
22/10/2024	25.159	-8,44%	1,41	1,395	1,54	1,54
21/10/2024	2.608	-7,14%	1,41	1,41	1,54	1,54
18/10/2024	2.211	-8,44%	1,41	1,41	1,54	1,54
17/10/2024	5.229	-6,82%	1,41	1,405	1,54	1,54
16/10/2024	4.305	-7,14%	1,435	1,43	1,54	1,54
15/10/2024	69.901	-6,82%	1,435	1,40	1,54	1,54
14/10/2024	1.171	-4,22%	1,475	1,44	1,54	1,54
11/10/2024	26.235	-6,49%	1,44	1,43	1,54	1,54
10/10/2024	8.532	-6,49%	1,44	1,44	1,54	1,54
09/10/2024	2.817	-6,49%	1,445	1,44	1,54	1,54
08/10/2024	11.700	-4,55%	1,475	1,44	1,54	1,54
07/10/2024	23.687	-4,22%	1,50	1,46	1,54	1,54
04/10/2024	2.753	-6,49%	1,46	1,44	1,54	1,54
03/10/2024	19.395	-5,84%	1,455	1,45	1,54	1,54
02/10/2024	23.805	-5,19%	1,46	1,46	1,54	1,54
01/10/2024	18.646	-2,92%	1,50	1,46	1,54	1,54
30/09/2024	22.484	-2,60%	1,45	1,44	1,54	1,54
27/09/2024	3.073	-4,55%	1,46	1,45	1,54	1,54
26/09/2024	3.043	-3,90%	1,45	1,45	1,54	1,54
25/09/2024	13.738	-5,84%	1,46	1,45	1,54	1,54
24/09/2024	35.092	-3,90%	1,45	1,45	1,54	1,54
23/09/2024	7.865	-4,87%	1,45	1,45	1,54	1,54
20/09/2024	33.106	-2,92%	1,49	1,47	1,54	1,54
19/09/2024	29.012	0,67%	1,53	1,48	1,54	1,54
18/09/2024	17.145	1,69%	1,54	1,48	1,54	1,50
17/09/2024	30	0,00%	1,485	1,485	1,485	1,475
16/09/2024	26.692	-1,67%	1,48	1,475	1,50	1,475
13/09/2024	13.539	0,00%	1,49	1,48	1,50	1,50
12/09/2024	365	0,00%	1,50	1,48	1,50	1,50
11/09/2024	8.866	-1,32%	1,555	1,50	1,555	1,50
10/09/2024	3.396	-3,18%	1,52	1,52	1,52	1,52
09/09/2024	18.864	1,95%	1,54	1,51	1,57	1,57
06/09/2024	36.635	-3,75%	1,60	1,50	1,60	1,54
04/09/2024	2.970	-1,83%	1,60	1,60	1,61	1,61
03/09/2024	12.983	0,31%	1,64	1,64	1,645	1,64
02/09/2024	5.019	1,55%	1,64	1,635	1,64	1,635
30/08/2024	3.037	0,31%	1,61	1,61	1,64	1,61
29/08/2024	472	0,00%	1,615	1,615	1,64	1,605
28/08/2024	2.656	-1,23%	1,63	1,605	1,63	1,605
27/08/2024	6.833	0,93%	1,61	1,61	1,645	1,625
26/08/2024	2.405	0,00%	1,67	1,61	1,67	1,61
23/08/2024	4.736	0,00%	1,64	1,61	1,64	1,61
22/08/2024	36.106	-2,42%	1,67	1,61	1,67	1,61
21/08/2024	10.510	3,13%	1,60	1,60	1,65	1,65
20/08/2024	2.870	0,00%	1,645	1,60	1,645	1,60
19/08/2024	4.136	0,00%	1,60	1,60	1,60	1,60
16/08/2024	1.398	0,00%	1,65	1,60	1,65	1,60
14/08/2024	14.432	-2,13%	1,64	1,59	1,645	1,605
13/08/2024	7.278	-1,80%	1,675	1,635	1,675	1,64
12/08/2024	5.551	3,09%	1,595	1,595	1,67	1,67
09/08/2024	18.546	-2,11%	1,68	1,62	1,70	1,62
08/08/2024	113.567	6,09%	1,60	1,53	1,75	1,655
07/08/2024	130.615	3,31%	1,53	1,53	1,79	1,56
06/08/2024	3.778	3,07%	1,465	1,465	1,51	1,51
05/08/2024	20.395	1,03%	1,45	1,41	1,50	1,465
02/08/2024	25.623	-5,54%	1,535	1,45	1,535	1,45
01/08/2024	1.487	-1,60%	1,595	1,535	1,595	1,535
31/07/2024	66.533	-1,58%	1,58	1,535	1,58	1,56
30/07/2024	15.745	0,32%	1,60	1,57	1,60	1,585
29/07/2024	63.682	-3,07%	1,585	1,58	1,65	1,58
26/07/2024	12.600	0,62%	1,63	1,63	1,63	1,63