BiG | O banco que entende os seus valores.

Klepierre SA (REIT) (LI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	463.931	-0,67%	32,80	32,58	32,84	32,58
09/02/2026	427.460	0,06%	32,84	32,60	32,98	32,80
06/02/2026	489.263	1,42%	32,36	32,36	33,04	32,78
05/02/2026	668.236	1,89%	31,80	31,58	32,32	32,32
04/02/2026	1.071.227	-0,75%	31,90	31,50	32,10	31,72
03/02/2026	769.983	-1,48%	32,56	31,62	32,66	31,96
02/02/2026	466.214	0,00%	32,48	32,38	32,80	32,44
30/01/2026	514.229	0,50%	32,30	32,22	32,44	32,44
29/01/2026	653.597	-1,22%	32,60	32,28	32,66	32,28
28/01/2026	351.041	0,62%	32,44	32,26	32,78	32,68
27/01/2026	335.345	-0,18%	32,48	32,28	32,64	32,48
26/01/2026	264.089	0,25%	32,56	32,36	32,66	32,54
23/01/2026	395.649	-0,12%	32,44	32,34	32,54	32,46
22/01/2026	432.900	0,31%	32,60	32,30	32,84	32,50
21/01/2026	437.719	-0,37%	32,34	32,28	32,66	32,40
20/01/2026	732.023	-0,67%	32,70	32,26	32,76	32,52
19/01/2026	327.406	-0,97%	32,80	32,70	32,96	32,74
16/01/2026	524.242	-0,12%	33,12	33,00	33,42	33,06
15/01/2026	415.467	-0,66%	33,42	32,96	33,44	33,10
14/01/2026	507.238	1,09%	32,98	32,92	33,32	33,32
13/01/2026	536.091	-2,37%	33,66	32,90	33,80	32,96
12/01/2026	319.885	-0,41%	33,90	33,54	33,90	33,76
09/01/2026	327.910	-1,34%	34,36	33,82	34,36	33,90
08/01/2026	510.065	0,18%	34,32	33,94	34,42	34,36
07/01/2026	719.502	3,38%	33,26	33,26	34,30	34,30
06/01/2026	498.520	0,73%	32,98	32,52	33,18	33,18
05/01/2026	582.292	-1,08%	33,40	32,82	33,40	32,94
02/01/2026	328.665	-1,30%	33,70	33,28	33,74	33,30
31/12/2025	180.434	-0,53%	33,92	33,64	33,92	33,74
30/12/2025	199.274	0,53%	33,78	33,72	33,96	33,92
29/12/2025	378.391	-0,06%	33,70	33,58	33,92	33,74
23/12/2025	220.333	-0,53%	33,92	33,74	33,96	33,74
22/12/2025	391.833	0,95%	33,52	33,46	33,92	33,92
19/12/2025	1.064.558	-0,47%	33,76	33,36	33,76	33,60
18/12/2025	403.328	1,20%	33,46	33,46	33,78	33,76
17/12/2025	435.461	-0,06%	33,44	33,18	33,52	33,36
16/12/2025	565.174	1,09%	33,16	32,98	33,38	33,38
15/12/2025	488.932	0,55%	32,96	32,96	33,40	33,02
12/12/2025	322.553	0,12%	32,78	32,66	33,18	32,84
11/12/2025	365.709	0,00%	32,78	32,52	32,82	32,80
10/12/2025	305.236	-0,85%	33,02	32,78	33,08	32,80
09/12/2025	400.240	0,06%	33,06	32,88	33,20	33,08
08/12/2025	352.298	0,36%	32,84	32,84	33,26	33,06
05/12/2025	403.412	-0,36%	33,02	32,90	33,16	32,94
04/12/2025	421.050	-1,02%	33,42	33,02	33,44	33,06
03/12/2025	402.406	-0,36%	33,58	33,36	33,64	33,40
02/12/2025	393.839	-0,18%	33,60	33,44	33,76	33,52
01/12/2025	418.870	0,06%	33,50	33,40	33,64	33,58
28/11/2025	334.828	0,00%	33,54	33,52	33,68	33,56
27/11/2025	199.182	0,30%	33,50	33,44	33,76	33,56
26/11/2025	492.784	1,27%	33,12	33,00	33,52	33,46
25/11/2025	501.569	0,79%	32,88	32,74	33,12	33,04
24/11/2025	1.240.113	-0,18%	32,70	32,26	32,88	32,78
21/11/2025	528.883	-0,73%	33,08	32,38	33,12	32,84
20/11/2025	309.100	-0,36%	33,40	33,08	33,40	33,08
19/11/2025	292.361	-0,48%	33,40	33,02	33,40	33,20
18/11/2025	541.529	-0,83%	33,40	33,12	33,46	33,36
17/11/2025	382.655	-0,77%	33,90	33,49	33,98	33,64
14/11/2025	304.016	-0,99%	34,20	33,78	34,20	33,90
13/11/2025	359.649	0,35%	34,16	34,12	34,32	34,24
12/11/2025	540.716	0,12%	34,20	34,00	34,30	34,12
11/11/2025	371.895	1,07%	33,84	33,76	34,24	34,08
10/11/2025	404.388	0,42%	33,58	33,46	33,82	33,72
07/11/2025	311.430	0,48%	33,38	33,16	33,58	33,58
06/11/2025	622.560	0,72%	33,20	33,12	33,42	33,42
05/11/2025	362.866	-0,42%	33,28	32,94	33,28	33,18
04/11/2025	364.532	0,42%	33,14	32,86	33,32	33,32
03/11/2025	260.620	0,12%	33,12	33,02	33,22	33,18
31/10/2025	356.307	-0,24%	33,18	33,08	33,34	33,14
30/10/2025	412.694	-0,42%	33,24	33,00	33,36	33,22
29/10/2025	376.321	0,06%	33,36	33,20	33,46	33,36
28/10/2025	421.248	0,48%	33,18	33,10	33,34	33,34
27/10/2025	309.959	-1,13%	33,56	33,14	33,60	33,18
24/10/2025	638.922	0,18%	33,54	33,16	33,62	33,56
23/10/2025	817.840	0,42%	33,50	33,26	33,84	33,50
22/10/2025	806.546	1,46%	33,02	33,02	33,56	33,36
21/10/2025	645.934	0,86%	32,70	32,62	33,12	32,88
20/10/2025	361.589	-0,43%	32,74	32,60	32,92	32,60
17/10/2025	766.758	-1,27%	33,10	32,68	33,14	32,74
16/10/2025	444.246	0,91%	32,96	32,76	33,24	33,16
15/10/2025	485.404	0,18%	32,78	32,56	33,00	32,86
14/10/2025	655.893	2,12%	32,84	32,48	33,18	32,80
13/10/2025	476.851	0,44%	32,06	31,90	32,24	32,12
10/10/2025	419.242	-0,13%	32,10	31,98	32,24	31,98
09/10/2025	438.724	0,76%	31,68	31,68	32,16	32,02
08/10/2025	582.002	1,02%	31,56	31,44	31,82	31,78
07/10/2025	630.960	-1,69%	31,94	31,26	31,96	31,46
06/10/2025	755.037	-1,66%	32,38	31,68	32,46	32,00
03/10/2025	455.003	-1,27%	33,00	32,38	33,04	32,54
02/10/2025	381.886	0,12%	32,94	32,62	33,00	32,96
01/10/2025	669.690	-0,72%	33,18	32,76	33,18	32,92
30/09/2025	648.728	0,36%	33,02	32,72	33,16	33,16
29/09/2025	383.834	0,00%	33,10	32,84	33,16	33,04
26/09/2025	371.304	0,67%	33,00	32,82	33,12	33,04
25/09/2025	396.543	0,00%	32,60	32,60	33,00	32,82
24/09/2025	387.188	0,06%	32,86	32,68	32,86	32,82
23/09/2025	345.666	-0,49%	32,98	32,80	33,08	32,80
22/09/2025	407.623	-0,18%	32,96	32,72	33,10	32,96
19/09/2025	1.570.736	0,67%	32,82	32,68	33,02	33,02
18/09/2025	617.282	0,06%	32,70	32,68	33,20	32,80