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 > >>
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
10/02/2026	71.883	-0,70%	64,50	61,85	64,70	63,55
09/02/2026	186.151	-5,95%	66,15	61,45	66,65	64,00
06/02/2026	29.485	-0,07%	67,80	67,10	68,85	68,05
05/02/2026	46.440	-2,44%	68,95	66,85	69,35	68,10
04/02/2026	102.313	1,09%	69,95	69,30	73,55	69,80
03/02/2026	137.069	3,60%	67,00	62,90	69,05	69,05
02/02/2026	144.035	-9,69%	68,85	66,35	70,20	66,65
30/01/2026	93.261	-3,15%	75,60	72,65	76,00	73,80
29/01/2026	65.370	-3,30%	80,75	75,70	81,45	76,20
28/01/2026	64.466	0,32%	79,80	77,65	80,95	78,80
27/01/2026	157.790	-7,91%	83,85	76,40	83,85	78,55
26/01/2026	79.187	-1,95%	87,10	85,20	88,20	85,30
23/01/2026	106.461	7,74%	80,65	80,60	87,10	87,00
22/01/2026	53.364	-0,98%	81,95	78,90	83,05	80,75
21/01/2026	77.695	4,82%	79,00	78,20	83,40	81,55
20/01/2026	91.058	-2,32%	78,25	74,80	79,00	77,80
19/01/2026	88.716	-1,48%	79,10	78,30	80,55	79,65
16/01/2026	185.838	-5,11%	85,00	78,05	85,10	80,85
15/01/2026	106.584	4,22%	82,30	81,25	85,20	85,20
14/01/2026	121.822	4,14%	79,00	78,70	82,40	81,75
13/01/2026	157.246	7,02%	73,60	73,15	78,90	78,50
12/01/2026	82.800	1,52%	72,35	71,65	73,75	73,35
09/01/2026	118.301	5,71%	68,70	67,55	72,45	72,25
08/01/2026	81.683	-1,16%	69,10	65,30	69,15	68,35
07/01/2026	108.069	1,77%	68,10	67,15	69,65	69,15
06/01/2026	118.311	3,58%	65,70	64,25	67,95	67,95
05/01/2026	167.112	6,49%	60,25	60,25	65,60	65,60
02/01/2026	96.311	6,85%	57,80	57,75	61,65	61,60
31/12/2025	31.973	0,88%	56,75	56,25	57,65	57,65
30/12/2025	69.045	5,25%	55,15	54,95	57,20	57,15
29/12/2025	82.546	1,59%	53,60	53,60	56,60	54,30
23/12/2025	28.284	1,04%	52,95	52,55	53,35	53,35
22/12/2025	105.026	3,63%	51,30	51,30	54,55	52,80
19/12/2025	277.082	1,80%	50,05	49,38	51,00	50,95
17/12/2025	50.787	4,13%	48,00	47,90	49,46	49,46
16/12/2025	97.847	-3,81%	49,16	47,50	49,24	47,50
15/12/2025	133.052	-7,79%	53,00	49,20	53,10	49,38
12/12/2025	71.494	3,48%	52,05	52,05	55,20	53,55
11/12/2025	29.691	1,57%	50,95	50,60	51,75	51,75
10/12/2025	27.186	0,89%	50,50	50,00	51,30	50,95
09/12/2025	47.044	-1,46%	51,10	49,50	51,10	50,50
08/12/2025	22.913	0,20%	51,00	50,60	51,25	51,25
05/12/2025	31.884	1,29%	51,30	51,15	52,45	51,15
04/12/2025	54.535	-2,51%	52,20	50,10	53,90	50,50
03/12/2025	44.849	-1,80%	53,10	51,15	53,15	51,80
02/12/2025	28.494	-1,31%	53,30	52,10	53,55	52,75
01/12/2025	34.299	-0,28%	53,60	53,25	54,40	53,45
28/11/2025	51.521	2,78%	52,15	52,15	53,90	53,60
27/11/2025	19.916	1,56%	51,50	51,10	52,20	52,15
26/11/2025	30.993	0,88%	51,40	50,90	51,65	51,35
25/11/2025	37.726	4,26%	49,48	49,44	51,45	50,90
24/11/2025	51.842	-0,08%	49,22	48,60	49,64	48,82
21/11/2025	79.315	-5,59%	50,85	48,82	51,15	48,86
20/11/2025	43.752	-5,57%	55,45	51,75	55,45	51,75
19/11/2025	26.229	0,18%	54,55	54,35	55,40	54,80
18/11/2025	33.565	-0,46%	53,50	53,30	54,70	54,70
17/11/2025	39.470	0,73%	54,40	53,90	55,40	54,95
14/11/2025	58.181	0,09%	53,60	52,75	54,55	54,55
13/11/2025	46.749	3,12%	53,40	53,40	54,80	54,50
12/11/2025	41.545	0,29%	52,80	52,65	53,45	52,85
11/11/2025	26.489	-0,19%	53,10	52,55	53,55	52,70
10/11/2025	31.407	-0,38%	54,20	52,80	54,50	52,80
07/11/2025	28.031	-1,94%	54,00	52,55	54,60	53,00