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
03/12/2025	1.919.600	-0,89%	10,085	9,946	10,12	10,01
02/12/2025	3.012.500	-0,44%	10,045	9,96	10,125	10,10
01/12/2025	2.964.300	0,00%	10,075	10,055	10,185	10,145
28/11/2025	2.870.400	-0,25%	10,20	10,125	10,235	10,145
27/11/2025	2.719.800	0,54%	10,10	10,095	10,205	10,17
26/11/2025	2.841.200	-0,30%	10,155	10,075	10,19	10,115
25/11/2025	3.040.700	0,64%	10,09	10,015	10,145	10,145
24/11/2025	3.049.600	1,04%	10,005	9,936	10,115	10,08
21/11/2025	2.916.100	1,26%	9,914	9,892	10,015	9,976
20/11/2025	3.103.700	-0,65%	9,98	9,846	10,055	9,852
19/11/2025	3.096.000	0,43%	9,856	9,824	9,944	9,916
18/11/2025	2.928.900	-0,60%	9,858	9,812	9,902	9,874
17/11/2025	3.009.900	0,00%	9,93	9,902	10,01	9,934
14/11/2025	3.103.600	-0,54%	9,984	9,912	10,035	9,934
13/11/2025	3.041.200	0,36%	9,914	9,912	10,03	9,988
12/11/2025	3.066.000	0,00%	9,966	9,884	9,986	9,952
11/11/2025	3.167.300	1,53%	9,774	9,742	9,964	9,952
10/11/2025	3.217.100	-0,20%	9,924	9,74	9,944	9,802
07/11/2025	2.022.000	-0,22%	9,86	9,74	9,878	9,822
06/11/2025	3.128.500	0,55%	9,75	9,73	9,88	9,844
05/11/2025	2.984.700	0,43%	9,564	9,466	9,806	9,79
04/11/2025	2.857.500	0,54%	9,608	9,578	9,80	9,748
03/11/2025	2.762.000	-0,86%	9,808	9,654	9,808	9,696
31/10/2025	3.126.300	0,04%	9,754	9,64	9,804	9,78
30/10/2025	3.161.400	0,21%	9,76	9,722	9,82	9,776
29/10/2025	3.214.300	-0,02%	9,756	9,714	9,812	9,756
28/10/2025	3.215.400	-1,03%	9,842	9,74	9,848	9,758
27/10/2025	3.122.800	0,88%	9,84	9,74	9,864	9,86
24/10/2025	3.147.700	-0,12%	9,796	9,682	9,826	9,774
23/10/2025	3.297.300	0,37%	9,956	9,738	9,964	9,786
22/10/2025	3.332.000	1,16%	9,636	9,628	9,774	9,75
21/10/2025	3.260.100	0,04%	9,62	9,61	9,698	9,638
20/10/2025	3.303.700	-0,45%	9,702	9,584	9,706	9,634
17/10/2025	3.255.700	0,52%	9,564	9,506	9,688	9,678
16/10/2025	3.284.900	-1,33%	9,756	9,588	9,786	9,628
15/10/2025	3.209.000	-1,79%	9,974	9,702	9,978	9,758
14/10/2025	2.791.200	1,78%	9,692	9,678	9,956	9,936
13/10/2025	3.087.800	-0,51%	9,918	9,734	9,928	9,762
10/10/2025	2.891.800	-0,99%	9,918	9,806	9,952	9,812
09/10/2025	3.116.000	0,22%	9,89	9,882	9,966	9,91
08/10/2025	3.189.200	1,19%	9,79	9,776	9,926	9,888
07/10/2025	3.227.000	1,08%	9,66	9,644	9,802	9,772
06/10/2025	3.155.800	1,45%	9,61	9,588	9,70	9,668
03/10/2025	3.234.800	-0,60%	9,61	9,344	9,634	9,53
02/10/2025	3.297.300	-2,10%	9,818	9,55	9,828	9,588
01/10/2025	3.199.200	-0,04%	9,77	9,656	9,806	9,794
30/09/2025	3.208.700	0,74%	9,724	9,70	9,804	9,798
29/09/2025	3.152.100	0,48%	9,716	9,706	9,81	9,726
26/09/2025	2.753.200	1,42%	9,536	9,536	9,716	9,68
25/09/2025	3.159.600	0,06%	9,538	9,504	9,57	9,544
24/09/2025	3.290.600	0,06%	9,546	9,524	9,594	9,538
23/09/2025	3.248.700	-0,65%	9,596	9,52	9,644	9,532
22/09/2025	3.122.200	-0,48%	9,642	9,57	9,674	9,594
19/09/2025	2.843.800	0,00%	9,634	9,61	9,67	9,64
18/09/2025	2.765.900	-1,45%	9,788	9,626	9,816	9,64
17/09/2025	2.405.400	-0,04%	9,788	9,748	9,852	9,782
16/09/2025	2.960.400	-0,61%	9,856	9,728	9,866	9,786
15/09/2025	2.790.900	-0,51%	9,916	9,832	9,938	9,846
12/09/2025	2.996.000	-0,42%	9,942	9,862	9,962	9,896
11/09/2025	2.943.300	1,20%	9,81	9,81	9,952	9,938
10/09/2025	2.987.000	0,33%	9,794	9,788	9,864	9,82
09/09/2025	2.324.000	0,68%	9,716	9,714	9,834	9,788
08/09/2025	3.183.800	-0,53%	9,776	9,708	9,798	9,722
05/09/2025	3.229.400	0,68%	9,774	9,642	9,778	9,774
04/09/2025	3.299.800	0,19%	9,698	9,602	9,854	9,708
03/09/2025	3.268.400	0,00%	9,672	9,486	9,692	9,69
02/09/2025	3.109.700	-0,53%	9,702	9,608	9,734	9,69
01/09/2025	3.305.400	-0,67%	9,826	9,676	9,856	9,742
29/08/2025	3.143.200	-0,18%	9,82	9,784	9,844	9,808
28/08/2025	2.987.800	-0,59%	9,888	9,818	9,926	9,826
27/08/2025	3.012.000	0,55%	9,82	9,81	9,89	9,884
26/08/2025	2.937.800	-0,55%	9,864	9,782	9,868	9,83
25/08/2025	2.915.500	-0,04%	9,954	9,87	9,954	9,884
22/08/2025	3.113.000	-0,04%	9,872	9,854	9,94	9,888
21/08/2025	3.025.900	-0,74%	9,954	9,886	10,005	9,892
20/08/2025	3.092.000	0,85%	9,874	9,85	9,986	9,966
19/08/2025	5.142.000	-0,02%	9,878	9,87	9,94	9,882
18/08/2025	3.266.000	-0,22%	9,906	9,844	9,926	9,884
15/08/2025	3.164.500	0,22%	9,904	9,866	9,916	9,906
14/08/2025	3.143.300	1,00%	9,752	9,744	9,888	9,884
13/08/2025	2.954.050	0,68%	9,73	9,712	9,796	9,786
12/08/2025	2.494.790	-0,78%	9,822	9,684	9,822	9,72
11/08/2025	3.199.950	0,20%	9,794	9,76	9,844	9,796
08/08/2025	5.112.950	-0,97%	9,868	9,746	9,888	9,776
07/08/2025	5.123.400	-0,70%	9,924	9,724	9,924	9,872
06/08/2025	4.296.000	4,48%	9,798	9,752	9,942	9,942
05/08/2025	4.561.980	-0,10%	9,546	9,504	9,58	9,516
04/08/2025	5.029.320	2,32%	9,37	9,342	9,528	9,526
01/08/2025	5.283.860	-0,94%	9,352	9,294	9,382	9,31
31/07/2025	5.333.620	-0,15%	9,432	9,374	9,46	9,398
30/07/2025	5.140.350	0,19%	9,398	9,168	9,42	9,412
29/07/2025	5.030.040	0,28%	9,348	9,336	9,43	9,394
28/07/2025	5.070.150	-0,72%	9,524	9,302	9,53	9,368
25/07/2025	1.605.030	%	9,414	9,39	9,438	9,436