BiG | O banco que entende os seus valores.

Sampo Rg-A (SAMPO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
04/05/2026	6.154.200	-1,85%	8,854	8,658	8,876	8,694
30/04/2026	5.668.100	2,12%	8,646	8,592	8,878	8,858
29/04/2026	6.321.100	-1,34%	8,826	8,638	8,836	8,674
28/04/2026	6.211.700	-1,85%	8,952	8,662	8,982	8,792
27/04/2026	5.410.500	-1,23%	8,926	8,922	9,008	8,958
24/04/2026	5.978.000	0,49%	9,044	8,936	9,09	9,07
23/04/2026	5.992.700	-3,18%	8,898	8,898	9,086	9,026
22/04/2026	4.890.100	1,15%	9,306	9,282	9,392	9,322
21/04/2026	5.256.400	-1,96%	9,402	9,202	9,404	9,216
20/04/2026	5.713.700	1,25%	9,202	9,198	9,40	9,40
17/04/2026	4.900.700	-0,62%	9,356	9,256	9,39	9,284
16/04/2026	5.558.300	-0,41%	9,408	9,316	9,422	9,342
15/04/2026	5.577.300	0,64%	9,284	9,282	9,43	9,38
14/04/2026	5.561.900	-1,23%	9,42	9,304	9,44	9,32
13/04/2026	5.368.800	1,72%	9,152	9,152	9,436	9,436
10/04/2026	5.368.000	-1,65%	9,432	9,24	9,436	9,276
09/04/2026	5.365.000	0,66%	9,316	9,30	9,46	9,432
08/04/2026	5.247.700	0,24%	9,704	9,222	9,72	9,37
07/04/2026	5.717.100	0,65%	9,258	9,188	9,376	9,348
02/04/2026	5.355.100	0,89%	9,008	9,006	9,29	9,288
01/04/2026	4.721.000	-1,54%	9,384	9,158	9,454	9,206
31/03/2026	5.499.900	1,96%	9,266	9,176	9,356	9,35
30/03/2026	5.546.500	2,09%	9,01	9,002	9,252	9,17
27/03/2026	6.189.900	-0,82%	9,088	8,982	9,118	8,982
26/03/2026	6.198.900	1,59%	9,072	9,012	9,172	9,056
25/03/2026	5.989.000	-2,73%	9,168	8,91	9,188	8,914
24/03/2026	5.770.500	0,26%	9,072	9,00	9,182	9,164
23/03/2026	6.140.500	-0,09%	9,026	8,99	9,252	9,14
20/03/2026	5.038.300	-2,29%	9,346	9,094	9,396	9,148
19/03/2026	5.940.300	0,11%	9,344	9,26	9,51	9,362
18/03/2026	5.554.300	-2,20%	9,656	9,35	9,656	9,352
17/03/2026	5.826.600	0,82%	9,424	9,412	9,574	9,562
16/03/2026	5.801.700	2,15%	9,378	9,316	9,498	9,484
13/03/2026	5.672.400	0,61%	9,232	9,18	9,358	9,284
12/03/2026	5.888.200	0,76%	9,076	9,07	9,274	9,228
11/03/2026	5.986.400	0,24%	9,156	9,09	9,212	9,158
10/03/2026	6.062.500	-2,33%	9,312	9,13	9,40	9,136
09/03/2026	6.327.900	2,01%	8,886	8,846	9,39	9,354
06/03/2026	5.788.200	0,13%	9,208	9,056	9,226	9,17
05/03/2026	5.882.300	-0,65%	9,134	9,084	9,25	9,158
04/03/2026	6.117.800	0,52%	9,10	9,072	9,25	9,218
03/03/2026	6.303.500	-1,80%	9,244	9,056	9,25	9,17
02/03/2026	5.908.500	0,17%	9,164	9,158	9,376	9,338
27/02/2026	5.586.200	1,04%	9,214	9,184	9,396	9,322
26/02/2026	5.991.600	-0,11%	9,214	9,15	9,244	9,226
25/02/2026	5.863.800	0,07%	9,23	9,188	9,262	9,236
24/02/2026	6.034.100	-0,43%	9,274	9,116	9,286	9,23
23/02/2026	5.964.300	0,04%	9,218	9,218	9,326	9,27
20/02/2026	5.167.300	0,98%	9,184	9,16	9,274	9,266
19/02/2026	5.338.900	1,62%	9,038	9,032	9,176	9,176
18/02/2026	4.927.500	0,24%	9,028	9,01	9,072	9,03
17/02/2026	5.593.500	-0,35%	9,008	8,972	9,086	9,008
16/02/2026	5.579.000	1,03%	8,956	8,952	9,09	9,04
13/02/2026	6.182.600	0,22%	8,926	8,924	9,038	8,948
12/02/2026	6.296.900	-0,76%	9,012	8,922	9,03	8,928
11/02/2026	6.418.500	0,42%	8,97	8,946	9,016	8,996
10/02/2026	6.322.300	-2,82%	9,20	8,958	9,228	8,958
09/02/2026	5.749.900	-1,47%	9,366	9,168	9,388	9,218
06/02/2026	5.776.700	0,88%	9,276	9,262	9,372	9,356
05/02/2026	5.709.800	-3,40%	9,584	9,268	9,584	9,274
04/02/2026	5.284.300	1,07%	9,512	9,51	9,672	9,60
03/02/2026	5.561.800	-0,27%	9,558	9,436	9,58	9,498
02/02/2026	5.851.000	1,51%	9,284	9,278	9,526	9,524
30/01/2026	5.926.100	-1,01%	9,454	9,356	9,458	9,382
29/01/2026	6.010.800	1,24%	9,392	9,378	9,484	9,478
28/01/2026	6.317.400	0,06%	9,414	9,27	9,434	9,362
27/01/2026	6.035.400	0,39%	9,348	9,344	9,464	9,356
26/01/2026	6.373.000	0,67%	9,246	9,244	9,364	9,32
23/01/2026	6.254.800	-5,22%	9,766	9,238	9,794	9,258
22/01/2026	5.781.200	-1,31%	9,90	9,764	9,906	9,768
21/01/2026	5.743.300	1,27%	9,806	9,72	9,938	9,898
20/01/2026	5.130.700	-2,08%	9,942	9,762	9,982	9,774
19/01/2026	5.695.000	-0,38%	9,858	9,83	10,035	9,982
16/01/2026	4.992.400	0,40%	10,00	9,952	10,04	10,02
15/01/2026	5.310.700	0,40%	9,994	9,92	10,05	9,98
14/01/2026	4.872.000	0,69%	9,866	9,818	9,94	9,94
13/01/2026	5.940.000	-1,06%	9,97	9,828	9,98	9,872
12/01/2026	6.434.000	0,50%	9,864	9,846	9,978	9,978
09/01/2026	6.219.000	1,60%	10,035	9,862	10,035	9,928
08/01/2026	6.370.500	-1,53%	9,882	9,772	10,035	9,772
07/01/2026	6.528.400	-2,27%	10,15	9,912	10,225	9,924
06/01/2026	3.836.000	-0,64%	10,24	10,13	10,24	10,155
05/01/2026	6.342.500	-0,49%	10,285	10,095	10,305	10,22
02/01/2026	5.866.700	-0,63%	10,295	10,225	10,38	10,27
30/12/2025	3.231.000	0,63%	10,27	10,255	10,335	10,335
29/12/2025	5.930.700	0,05%	10,27	10,225	10,295	10,27
23/12/2025	5.844.000	0,05%	10,265	10,25	10,33	10,265
22/12/2025	6.174.290	1,03%	10,145	10,14	10,265	10,26
19/12/2025	5.552.400	0,00%	10,17	10,12	10,28	10,155
18/12/2025	6.037.500	0,49%	10,12	10,12	10,22	10,155
17/12/2025	5.912.200	0,55%	10,06	10,035	10,15	10,105
16/12/2025	5.933.300	0,58%	9,944	9,944	10,075	10,05
15/12/2025	6.147.900	0,54%	9,968	9,954	10,02	9,992
12/12/2025	6.050.900	-0,97%	10,055	9,896	10,065	9,938
11/12/2025	5.608.900	-0,50%	10,02	9,99	10,05	10,035
10/12/2025	5.819.900	0,50%	10,04	10,005	10,105	10,085
09/12/2025	4.913.200	3,43%	9,98	9,976	10,065	10,035
08/12/2025	1.333.000	-2,22%	9,916	9,70	9,984	9,702
05/12/2025	1.288.500	-0,28%	9,964	9,874	9,986	9,922
04/12/2025	1.296.200	-0,60%	10,035	9,902	10,04	9,95