BiG | O banco que entende os seus valores.

CapGemini SE (CAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02/12/2024	585.182	-0,69%	149,70	149,60	152,50	150,85
29/11/2024	448.895	0,17%	151,40	150,15	152,50	151,90
28/11/2024	247.435	0,46%	151,65	151,15	152,70	151,65
27/11/2024	475.484	-1,18%	151,40	149,40	151,95	150,95
26/11/2024	515.736	-0,29%	151,20	150,95	154,65	152,75
25/11/2024	821.835	-0,87%	154,95	152,65	155,70	153,20
22/11/2024	370.334	0,85%	153,50	153,30	155,40	154,55
21/11/2024	511.259	-0,55%	154,30	152,40	154,40	153,25
20/11/2024	357.629	-1,66%	157,75	153,40	157,90	154,10
19/11/2024	341.697	0,58%	155,60	154,80	157,40	156,70
18/11/2024	346.079	0,94%	154,00	154,00	156,40	155,80
15/11/2024	715.340	-4,28%	158,70	154,35	158,85	154,35
14/11/2024	406.259	2,09%	160,15	158,40	161,65	161,25
13/11/2024	520.292	-3,89%	163,35	157,90	163,50	157,95
12/11/2024	419.841	-0,12%	162,75	161,25	165,75	164,35
11/11/2024	332.633	1,51%	163,05	162,45	164,55	164,55
08/11/2024	340.411	0,37%	161,35	160,80	163,05	162,10
07/11/2024	326.259	1,57%	159,30	159,30	161,55	161,50
06/11/2024	508.735	-0,50%	160,75	158,10	164,20	159,00
05/11/2024	392.149	-1,36%	162,45	159,55	162,75	159,80
04/11/2024	460.098	-1,22%	163,45	161,90	164,65	162,00
01/11/2024	502.631	3,02%	159,15	159,15	164,40	164,00
31/10/2024	797.213	-3,40%	163,10	158,30	164,25	159,20
30/10/2024	968.539	-6,39%	172,90	161,60	173,45	164,80
29/10/2024	458.849	-0,40%	177,40	175,55	177,85	176,05
28/10/2024	409.135	0,97%	176,00	175,85	177,85	176,75
25/10/2024	383.150	-2,75%	179,50	175,05	180,10	175,05
24/10/2024	290.629	-0,39%	181,10	180,00	182,60	180,00
23/10/2024	324.794	-1,34%	182,20	180,35	184,95	180,70
22/10/2024	291.537	1,13%	183,05	180,65	184,15	183,15
21/10/2024	266.227	-1,87%	184,20	180,70	185,20	181,10
18/10/2024	379.491	0,93%	182,10	182,00	185,45	184,55
17/10/2024	342.644	0,41%	182,30	181,65	185,25	182,85
16/10/2024	265.335	0,03%	181,45	180,95	183,00	182,10
15/10/2024	354.376	-0,93%	185,20	181,70	185,85	182,05
14/10/2024	322.963	1,13%	181,35	181,35	183,75	183,75
11/10/2024	265.016	-0,36%	181,80	181,65	183,90	181,70
10/10/2024	347.877	-0,92%	182,85	180,25	183,10	182,35
09/10/2024	225.504	0,35%	184,60	183,30	185,70	184,05
08/10/2024	393.998	-0,25%	181,20	180,55	183,65	183,40
07/10/2024	335.470	-2,73%	189,00	183,85	189,30	183,85
04/10/2024	271.893	0,53%	187,80	187,60	190,80	189,00
03/10/2024	240.932	-2,01%	191,00	187,65	191,55	188,00
02/10/2024	202.680	-0,16%	192,15	189,75	192,50	191,85
01/10/2024	291.987	-0,93%	194,15	191,35	194,80	192,15
30/09/2024	394.591	-2,98%	198,15	193,95	198,90	193,95
27/09/2024	462.148	2,25%	196,00	196,00	199,90	199,90
26/09/2024	545.101	3,09%	190,00	189,75	195,50	195,50
25/09/2024	220.606	0,08%	188,00	186,85	189,65	189,65
24/09/2024	166.017	0,48%	190,05	188,85	191,10	189,50
23/09/2024	169.124	0,29%	188,05	186,90	189,40	188,60
20/09/2024	687.352	-3,61%	194,90	187,80	195,10	188,05
19/09/2024	326.011	1,62%	193,05	192,95	196,65	195,10
18/09/2024	226.821	-0,13%	191,75	191,45	192,45	192,00
17/09/2024	367.514	1,10%	190,80	190,80	196,25	192,25
16/09/2024	234.171	-1,55%	189,95	187,65	191,50	190,15
13/09/2024	319.251	-0,18%	193,90	192,90	195,05	193,15
12/09/2024	285.871	1,63%	194,00	191,50	194,25	193,50
11/09/2024	306.422	0,21%	190,10	189,30	192,00	190,40
10/09/2024	422.809	5,29%	187,30	186,35	194,05	190,00
09/09/2024	181.867	0,22%	180,35	180,25	181,65	180,45
06/09/2024	248.153	-1,96%	183,10	179,60	183,65	180,05
05/09/2024	197.779	0,22%	183,65	182,45	184,45	183,65
04/09/2024	308.788	-1,95%	182,20	180,70	185,25	183,25
03/09/2024	205.849	-0,16%	187,10	186,35	188,35	186,90
02/09/2024	107.816	-0,16%	187,60	185,80	187,70	187,20
30/08/2024	525.726	0,81%	185,45	185,45	189,80	187,50
29/08/2024	178.600	0,51%	184,50	184,15	186,85	186,00
28/08/2024	185.338	0,11%	185,55	184,85	186,55	185,05
27/08/2024	177.896	0,87%	183,20	183,20	185,15	184,85
26/08/2024	85.195	0,38%	182,75	182,55	183,65	183,25
23/08/2024	112.373	-0,27%	182,70	181,55	183,10	182,55
22/08/2024	121.912	0,16%	182,60	182,10	183,90	183,05
21/08/2024	151.996	0,83%	181,55	181,50	183,55	182,75
20/08/2024	126.341	-0,28%	182,30	181,10	183,05	181,25
19/08/2024	188.813	0,69%	180,40	180,40	182,75	181,75
16/08/2024	299.508	0,11%	180,45	180,20	182,05	180,50
15/08/2024	272.260	1,72%	177,90	177,60	181,30	180,30
14/08/2024	203.386	-0,03%	178,00	176,85	178,15	177,25
13/08/2024	216.315	1,00%	176,20	174,45	177,30	177,30
12/08/2024	265.596	-0,40%	176,90	175,15	177,50	175,55
09/08/2024	260.092	-0,03%	177,00	175,80	178,75	176,25
08/08/2024	319.791	-0,68%	176,20	175,00	177,50	176,30
07/08/2024	356.072	0,74%	176,75	175,55	178,65	177,50
06/08/2024	411.978	0,69%	176,90	175,15	178,50	176,20
05/08/2024	599.056	-2,43%	175,85	170,15	176,65	175,00
02/08/2024	429.742	-0,99%	180,30	177,15	181,05	179,35
01/08/2024	392.936	-1,33%	182,75	180,15	183,95	181,15
31/07/2024	549.147	-0,65%	186,05	183,60	187,15	183,60
30/07/2024	213.501	-0,54%	185,50	184,80	187,80	184,80
29/07/2024	337.196	-1,62%	188,80	184,95	189,15	185,80
26/07/2024	1.010.421	-2,45%	181,00	172,05	189,00	188,85
25/07/2024	410.141	-1,45%	194,65	191,95	194,80	193,60
24/07/2024	274.245	-0,20%	195,50	193,70	197,65	196,45
23/07/2024	191.244	0,87%	198,20	195,60	198,90	196,85
22/07/2024	342.928	0,39%	194,60	193,90	196,75	195,15
19/07/2024	436.985	-0,46%	193,30	191,90	195,00	194,40
18/07/2024	464.403	0,98%	192,70	189,65	198,85	195,30
17/07/2024	288.739	0,49%	191,80	191,35	194,80	193,40
16/07/2024	294.462	0,29%	192,00	191,30	194,25	192,45