BiG | O banco que entende os seus valores.

JC Decaux SA (DEC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/04/2026	131.151	-0,99%	19,37	18,69	19,37	18,95
22/04/2026	163.887	-0,47%	19,21	18,83	19,21	19,14
21/04/2026	179.578	-3,42%	19,90	19,06	19,92	19,23
20/04/2026	241.777	-1,44%	20,00	19,91	20,26	19,91
17/04/2026	230.387	0,90%	20,10	20,02	20,22	20,20
16/04/2026	208.911	0,40%	19,99	19,90	20,38	20,02
15/04/2026	213.487	0,50%	19,76	19,46	19,94	19,94
14/04/2026	174.044	1,74%	19,60	19,58	19,92	19,84
13/04/2026	243.757	-0,36%	19,39	19,16	19,84	19,50
10/04/2026	151.528	2,03%	19,28	19,28	19,84	19,57
09/04/2026	251.908	0,26%	19,06	18,94	19,28	19,18
08/04/2026	193.538	1,76%	19,40	19,13	19,48	19,13
07/04/2026	252.560	1,90%	19,06	18,71	19,52	18,80
02/04/2026	119.779	-1,97%	18,74	18,22	18,78	18,45
01/04/2026	216.470	1,84%	18,86	18,81	19,18	18,82
31/03/2026	221.380	-1,18%	18,78	18,32	18,88	18,48
30/03/2026	187.869	1,08%	18,35	18,22	18,83	18,70
27/03/2026	128.586	-2,53%	18,90	18,34	18,90	18,50
26/03/2026	185.964	0,32%	18,91	18,84	19,22	18,98
25/03/2026	222.009	-0,74%	19,24	18,91	19,45	18,92
24/03/2026	214.252	-1,90%	19,49	18,86	19,56	19,06
23/03/2026	241.567	0,26%	19,06	18,58	19,60	19,43
20/03/2026	327.729	-2,81%	19,82	19,16	20,02	19,38
19/03/2026	287.914	-2,35%	20,22	19,64	20,24	19,94
18/03/2026	292.859	2,15%	20,90	20,20	21,04	20,42
17/03/2026	240.404	2,20%	19,66	19,66	20,22	19,99
16/03/2026	239.941	-0,36%	19,73	19,18	19,76	19,56
13/03/2026	393.567	3,53%	19,00	18,89	20,12	19,63
12/03/2026	548.821	14,77%	17,76	17,11	18,96	18,96
11/03/2026	246.262	-1,61%	16,79	16,34	16,86	16,52
10/03/2026	194.279	1,63%	16,88	16,69	17,07	16,79
09/03/2026	131.926	-0,48%	16,07	15,99	16,56	16,52
06/03/2026	212.726	-1,25%	16,96	16,46	17,02	16,60
05/03/2026	168.132	-0,36%	16,78	16,08	16,83	16,81
04/03/2026	117.529	2,80%	16,52	16,30	16,87	16,87
03/03/2026	177.311	-2,73%	16,69	16,29	16,70	16,41
02/03/2026	273.628	-3,82%	17,47	16,80	17,63	16,87
27/02/2026	368.107	0,57%	17,46	17,26	17,58	17,54
26/02/2026	221.839	4,24%	16,84	16,77	17,49	17,44
25/02/2026	159.484	-2,56%	17,14	16,48	17,24	16,73
24/02/2026	164.214	1,36%	16,88	16,80	17,26	17,17
23/02/2026	158.196	-0,12%	16,90	16,82	17,18	16,94
20/02/2026	181.466	1,13%	16,80	16,66	17,08	16,96
19/02/2026	137.719	1,09%	16,60	16,49	16,77	16,77
18/02/2026	169.896	0,67%	16,46	16,42	16,63	16,59
17/02/2026	123.810	0,49%	16,34	16,30	16,48	16,48
16/02/2026	117.654	-1,26%	16,68	16,32	16,75	16,40
13/02/2026	125.861	0,91%	16,45	16,45	16,68	16,61
12/02/2026	147.861	-0,36%	16,61	16,42	16,70	16,46
11/02/2026	131.085	-3,39%	17,10	16,52	17,10	16,52
10/02/2026	234.119	3,26%	16,80	16,78	17,32	17,10
09/02/2026	116.538	0,30%	16,56	16,36	16,66	16,56
06/02/2026	75.426	0,30%	16,46	16,28	16,54	16,51
05/02/2026	109.185	-0,54%	16,55	16,34	16,66	16,46
04/02/2026	139.359	0,85%	16,46	16,29	16,71	16,55
03/02/2026	113.512	-2,21%	16,82	16,37	16,90	16,41
02/02/2026	94.588	0,66%	16,69	16,56	16,81	16,78
30/01/2026	145.871	1,03%	16,55	16,44	16,80	16,67
29/01/2026	145.378	-1,84%	16,90	16,50	16,98	16,50
28/01/2026	134.106	-0,94%	16,90	16,69	16,90	16,81
27/01/2026	95.701	-0,93%	17,00	16,84	17,08	16,97
26/01/2026	93.531	-0,18%	17,22	16,96	17,22	17,13
23/01/2026	81.019	-0,98%	17,27	17,07	17,34	17,16
22/01/2026	169.063	6,19%	16,62	16,56	17,46	17,33
21/01/2026	95.316	-1,15%	16,66	16,17	16,66	16,32
20/01/2026	134.098	0,18%	16,46	16,36	16,66	16,51
19/01/2026	171.826	-2,02%	16,33	16,24	16,70	16,48
16/01/2026	166.056	0,72%	16,73	16,64	16,95	16,82
15/01/2026	233.037	-0,89%	16,76	16,36	16,76	16,70
14/01/2026	243.379	3,44%	16,26	16,20	16,85	16,85
13/01/2026	136.553	1,69%	16,03	16,03	16,34	16,29
12/01/2026	85.017	0,25%	16,04	15,78	16,16	16,02
09/01/2026	75.797	0,76%	15,87	15,74	16,06	15,98
08/01/2026	148.968	0,13%	15,86	15,73	15,96	15,86
07/01/2026	124.423	0,25%	15,93	15,68	16,12	15,84
06/01/2026	95.064	0,32%	15,75	15,34	15,84	15,80
05/01/2026	116.754	2,14%	15,44	15,29	15,83	15,75
02/01/2026	88.609	-0,39%	15,46	15,36	15,58	15,42
31/12/2025	32.291	-0,26%	15,49	15,35	15,49	15,48
30/12/2025	41.917	0,13%	15,50	15,38	15,52	15,52
29/12/2025	61.049	1,51%	15,27	15,27	15,54	15,50
23/12/2025	85.856	-0,39%	15,32	15,16	15,32	15,28
22/12/2025	69.452	-0,07%	15,32	15,16	15,38	15,34
19/12/2025	161.327	-0,39%	15,38	15,24	15,41	15,35
18/12/2025	67.583	0,98%	15,28	15,23	15,41	15,41
17/12/2025	93.701	-0,13%	15,28	15,10	15,31	15,26
16/12/2025	102.583	-0,52%	15,36	15,20	15,40	15,28
15/12/2025	130.686	0,20%	15,41	15,30	15,52	15,36
12/12/2025	123.598	-1,03%	15,52	15,33	15,67	15,33
11/12/2025	91.748	0,98%	15,34	15,06	15,49	15,49
10/12/2025	108.387	-0,13%	15,38	15,26	15,53	15,34
09/12/2025	83.844	-1,03%	15,54	15,29	15,62	15,36
08/12/2025	71.116	-0,51%	15,62	15,50	15,70	15,52
05/12/2025	124.774	3,04%	15,16	15,15	15,60	15,60
04/12/2025	74.004	1,48%	14,90	14,76	15,14	15,14
03/12/2025	89.752	-2,04%	15,19	14,92	15,32	14,92
02/12/2025	95.497	-1,04%	15,34	15,15	15,50	15,23
01/12/2025	90.562	0,26%	15,36	15,11	15,39	15,39
28/11/2025	57.409	1,45%	15,15	15,10	15,35	15,35
27/11/2025	50.781	0,47%	15,08	14,98	15,20	15,13