BiG | O banco que entende os seus valores.

Eramet (ERA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	24.978	-0,09%	46,40	45,54	46,64	45,94
02/07/2026	23.543	0,92%	45,00	44,78	46,08	45,98
01/07/2026	24.025	1,38%	44,62	44,40	45,56	45,56
30/06/2026	39.654	-2,85%	47,02	44,70	47,44	44,94
29/06/2026	23.102	2,44%	45,80	45,40	46,86	46,26
26/06/2026	37.866	-1,40%	45,70	44,80	45,70	45,16
25/06/2026	55.235	-3,78%	47,44	45,60	47,62	45,80
24/06/2026	39.847	-1,61%	48,74	47,40	49,52	47,60
23/06/2026	43.196	-1,71%	49,00	47,70	49,00	48,38
22/06/2026	42.430	-2,82%	50,65	49,10	50,80	49,22
19/06/2026	179.429	-1,36%	51,35	50,20	51,45	50,65
18/06/2026	55.285	-4,38%	53,60	50,20	53,70	51,35
17/06/2026	26.986	3,27%	52,30	51,85	53,70	53,70
16/06/2026	42.916	-1,89%	52,95	51,20	52,95	52,00
15/06/2026	58.173	-3,90%	57,00	52,90	57,05	53,00
12/06/2026	87.735	11,01%	51,10	51,10	55,85	55,15
11/06/2026	22.133	2,86%	48,30	48,30	50,00	49,68
10/06/2026	39.254	-3,40%	49,94	48,30	50,25	48,30
09/06/2026	29.349	-1,96%	51,30	50,00	51,30	50,00
08/06/2026	20.748	-0,78%	51,40	50,45	51,40	51,00
05/06/2026	29.443	-4,55%	53,40	51,35	53,65	51,40
04/06/2026	17.378	0,75%	53,30	53,30	54,65	53,85
03/06/2026	30.544	-2,37%	54,10	52,70	54,30	53,45
02/06/2026	35.518	0,09%	54,70	54,30	57,00	54,75
01/06/2026	27.896	-0,36%	55,05	53,90	55,70	54,70
29/05/2026	40.141	-0,72%	56,50	54,90	57,25	54,90
28/05/2026	32.308	2,50%	53,85	53,40	55,75	55,30
27/05/2026	46.802	-2,53%	54,60	52,45	54,80	53,95
26/05/2026	40.355	-1,69%	56,15	55,35	56,95	55,35
25/05/2026	37.386	5,43%	54,05	54,05	56,45	56,30
22/05/2026	44.080	-1,02%	54,50	53,00	54,60	53,40
21/05/2026	18.988	-0,28%	53,60	52,75	54,00	53,95
20/05/2026	25.589	0,28%	54,20	53,35	54,55	54,10
19/05/2026	41.859	-0,83%	54,10	52,45	54,30	53,95
18/05/2026	37.741	-2,33%	53,80	53,10	55,40	54,40
15/05/2026	50.850	-7,01%	58,60	55,30	58,65	55,70
14/05/2026	31.011	-0,83%	59,50	58,10	59,90	59,90
13/05/2026	43.274	5,04%	57,60	57,60	61,20	60,40
12/05/2026	22.714	-4,17%	59,35	57,50	59,60	57,50
11/05/2026	61.880	3,27%	58,15	58,00	60,35	60,00
08/05/2026	22.252	-0,34%	57,75	57,15	58,40	58,10
07/05/2026	31.115	-0,34%	58,55	57,85	59,10	58,30
06/05/2026	65.054	-1,35%	60,10	57,05	60,50	58,50
05/05/2026	25.186	-1,98%	60,25	58,95	60,30	59,30
04/05/2026	44.206	3,42%	58,80	58,30	61,65	60,50
30/04/2026	54.962	3,72%	55,90	55,50	59,40	58,50
29/04/2026	29.120	-0,70%	56,80	56,20	58,15	56,40
28/04/2026	37.536	0,18%	57,65	56,00	57,90	56,80
27/04/2026	28.515	4,54%	53,40	53,15	57,40	56,70
24/04/2026	41.842	-3,49%	55,50	53,95	57,45	53,95
23/04/2026	66.959	6,07%	54,30	53,20	55,90	55,90
22/04/2026	33.662	1,25%	52,25	51,80	53,20	52,70
21/04/2026	26.616	-3,43%	53,80	51,45	53,95	52,05
20/04/2026	22.272	-2,53%	54,00	52,95	54,05	53,90
17/04/2026	49.678	2,88%	53,30	52,60	55,50	55,30
16/04/2026	54.473	2,67%	52,50	52,50	54,40	53,75
15/04/2026	33.296	0,67%	51,80	51,55	53,15	52,35
14/04/2026	51.450	2,77%	51,15	51,15	53,15	52,00
13/04/2026	32.322	0,30%	49,50	48,56	51,00	50,60
10/04/2026	28.540	1,55%	49,20	48,96	50,90	50,45
09/04/2026	36.953	-3,06%	51,00	48,52	51,00	49,68
08/04/2026	48.817	2,09%	52,95	50,95	53,90	51,25
07/04/2026	30.432	-1,38%	51,00	49,50	52,25	50,20
02/04/2026	31.654	-2,30%	51,20	49,96	51,85	50,90
01/04/2026	40.173	3,17%	51,75	51,15	52,65	52,10
31/03/2026	29.098	1,69%	49,64	49,60	51,70	50,50
30/03/2026	17.361	0,57%	49,56	49,00	50,30	49,66
27/03/2026	21.050	-0,16%	49,84	48,30	49,96	49,38
26/03/2026	29.576	-3,68%	50,30	49,14	50,30	49,46
25/03/2026	84.666	8,06%	48,30	48,02	52,15	51,35
24/03/2026	44.325	-2,18%	48,44	47,32	48,58	47,52
23/03/2026	103.305	2,97%	46,40	44,50	49,30	48,58
20/03/2026	144.849	-4,15%	49,40	47,10	49,86	47,18
19/03/2026	34.126	-4,15%	51,00	49,22	51,00	49,22
18/03/2026	31.248	-0,87%	52,40	50,70	52,60	51,35
17/03/2026	56.879	3,97%	50,00	49,20	52,15	51,80
16/03/2026	38.733	-2,41%	50,85	49,64	51,70	49,82
13/03/2026	40.820	-4,85%	53,05	51,05	53,10	51,05
12/03/2026	30.436	-2,98%	54,80	53,10	55,75	53,65
11/03/2026	23.330	-1,16%	55,75	54,90	57,00	55,30
10/03/2026	49.803	2,38%	56,20	55,50	56,95	55,95
09/03/2026	41.180	-1,09%	53,85	53,10	54,90	54,65
06/03/2026	42.616	-4,74%	58,40	55,25	58,80	55,25
05/03/2026	36.215	2,29%	56,50	56,50	59,55	58,00
04/03/2026	64.353	3,94%	53,85	53,00	58,00	56,70
03/03/2026	71.667	-6,43%	57,70	54,45	57,70	54,55
02/03/2026	34.440	-1,52%	57,15	56,80	60,10	58,30
27/02/2026	47.968	-1,91%	60,65	59,15	61,40	59,20
26/02/2026	110.146	-4,43%	63,30	58,65	63,40	60,35
25/02/2026	180.729	11,77%	57,15	57,05	63,15	63,15
24/02/2026	139.557	8,24%	52,90	52,90	56,50	56,50
23/02/2026	97.417	6,57%	49,98	49,46	52,50	52,20
20/02/2026	143.704	6,25%	46,00	46,00	49,42	48,98
19/02/2026	431.368	-23,68%	50,30	46,02	50,30	46,10
18/02/2026	73.575	3,25%	58,50	58,15	60,95	60,40
17/02/2026	81.910	-0,85%	58,60	55,10	58,70	58,50
16/02/2026	44.802	-1,67%	59,10	58,00	59,45	59,00
13/02/2026	66.648	4,17%	57,55	57,50	60,00	60,00
12/02/2026	81.858	-4,40%	60,95	57,60	60,95	57,60
11/02/2026	146.779	-5,19%	63,00	59,65	63,55	60,25