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 > >>
06/11/2025	24.370	-1,28%	54,85	53,65	55,60	54,05
05/11/2025	28.884	0,09%	53,65	53,50	55,60	54,75
04/11/2025	67.064	-1,71%	54,75	53,90	54,95	54,70
03/11/2025	54.061	-6,31%	59,25	55,65	59,35	55,65
31/10/2025	80.358	-0,59%	60,35	59,40	61,80	59,40
30/10/2025	41.402	-0,17%	59,05	58,20	60,45	59,75
29/10/2025	28.840	1,36%	59,80	59,15	60,75	59,85
28/10/2025	43.526	-2,15%	59,30	58,45	60,00	59,05
27/10/2025	28.616	0,50%	60,75	60,20	61,30	60,35
24/10/2025	25.748	0,17%	59,90	58,95	60,05	60,05
23/10/2025	21.802	1,35%	59,35	59,35	60,60	59,95
22/10/2025	48.685	-0,76%	60,15	59,10	61,00	59,15
21/10/2025	32.829	-2,61%	61,40	59,60	61,40	59,60
20/10/2025	46.495	2,26%	60,40	59,70	61,25	61,20
17/10/2025	76.916	-5,67%	62,00	59,85	62,10	59,85
16/10/2025	73.523	-3,57%	65,20	62,80	66,00	63,45
15/10/2025	187.937	7,96%	63,40	62,50	66,70	65,80
14/10/2025	49.983	-0,49%	60,25	59,65	61,00	60,95
13/10/2025	51.844	2,77%	59,65	59,65	61,50	61,25
10/10/2025	70.610	-1,24%	59,45	58,65	60,80	59,60
09/10/2025	73.825	1,17%	59,95	59,30	61,30	60,35
08/10/2025	84.791	2,67%	58,00	57,95	60,00	59,65
07/10/2025	40.280	0,87%	57,35	56,50	58,40	58,10
06/10/2025	47.647	0,00%	57,15	55,40	57,60	57,60
03/10/2025	51.590	1,86%	57,05	56,40	57,60	57,60
02/10/2025	57.593	1,89%	56,10	55,95	57,15	56,55
01/10/2025	35.157	-0,54%	55,70	55,20	56,35	55,50
30/09/2025	32.568	-0,36%	55,85	55,15	56,60	55,80
29/09/2025	47.821	1,54%	55,50	55,35	56,65	56,00
26/09/2025	25.161	0,36%	54,95	54,00	55,35	55,15
25/09/2025	33.988	-0,90%	55,25	54,70	55,80	54,95
24/09/2025	92.265	5,32%	52,50	52,10	55,90	55,45
23/09/2025	19.866	1,06%	52,15	51,75	52,85	52,65
22/09/2025	18.728	1,26%	51,50	51,10	52,25	52,10
19/09/2025	113.426	-0,29%	52,10	50,95	52,75	51,45
18/09/2025	57.152	0,39%	51,75	51,60	53,35	51,60
17/09/2025	22.386	-0,19%	51,50	50,95	51,65	51,40
16/09/2025	29.172	-0,68%	52,20	51,35	52,80	51,50
15/09/2025	153.067	8,07%	48,02	48,02	52,60	51,85
12/09/2025	68.050	3,67%	46,90	46,90	48,64	47,98
11/09/2025	107.563	-3,42%	47,64	45,24	48,44	46,28
10/09/2025	40.703	-0,17%	47,70	47,46	48,20	47,92
09/09/2025	48.834	-2,16%	49,00	47,70	49,40	48,00
08/09/2025	14.548	0,99%	48,50	48,50	49,34	49,06
05/09/2025	28.745	1,08%	48,50	48,14	49,04	48,58
04/09/2025	22.537	-2,32%	49,12	48,06	49,30	48,06
03/09/2025	16.304	1,11%	48,72	48,72	50,05	49,20
02/09/2025	32.909	-3,55%	50,30	48,32	50,70	48,66
01/09/2025	24.385	-1,08%	50,95	49,84	50,95	50,45
29/08/2025	24.756	-0,97%	51,35	50,85	51,60	51,00
28/08/2025	25.126	1,98%	50,40	50,40	51,80	51,50
27/08/2025	31.815	0,90%	50,10	50,05	50,95	50,50
26/08/2025	52.245	-3,66%	51,00	49,84	51,00	50,05
25/08/2025	25.924	-0,19%	52,10	51,95	52,55	51,95
22/08/2025	16.091	1,46%	51,30	51,10	52,20	52,05
21/08/2025	17.002	0,49%	51,05	51,05	51,40	51,30
20/08/2025	17.884	-1,92%	51,60	51,05	51,60	51,05
19/08/2025	15.222	0,29%	52,05	51,80	52,95	52,05
18/08/2025	32.772	-1,24%	52,40	51,30	52,70	51,90
15/08/2025	34.696	3,04%	51,55	51,35	53,40	52,55
14/08/2025	23.272	-0,20%	50,95	50,40	51,15	51,00
13/08/2025	26.961	-2,85%	52,75	51,10	52,75	51,10
12/08/2025	30.735	1,74%	51,85	51,40	52,65	52,60
11/08/2025	75.313	5,21%	49,64	49,64	52,55	51,70
08/08/2025	25.565	0,95%	49,10	49,04	49,88	49,14
07/08/2025	27.131	0,17%	48,54	48,40	49,38	48,68
06/08/2025	34.956	1,25%	48,10	47,98	49,46	48,60
05/08/2025	31.721	0,76%	47,90	47,52	48,38	48,00
04/08/2025	30.260	0,42%	47,76	47,18	48,00	47,64
01/08/2025	57.022	-2,35%	48,16	47,38	48,28	47,44
31/07/2025	196.387	-7,91%	50,00	47,56	50,00	48,58
30/07/2025	33.479	-0,85%	53,10	52,75	53,70	52,75
29/07/2025	70.047	-4,75%	55,90	53,15	56,25	53,20
28/07/2025	44.508	-1,15%	57,15	55,00	57,50	55,85
25/07/2025	54.956	2,63%	54,80	54,45	56,50	56,50
24/07/2025	56.117	-1,08%	56,00	54,40	56,05	55,05
23/07/2025	45.912	-0,45%	56,20	55,15	56,45	55,65
22/07/2025	59.562	2,85%	54,30	53,75	55,90	55,90
21/07/2025	80.432	2,74%	53,60	53,05	54,90	54,35
18/07/2025	48.812	2,22%	52,00	51,60	53,10	52,90
17/07/2025	37.219	0,29%	52,25	51,45	52,90	51,75
16/07/2025	30.528	1,78%	50,95	50,50	51,95	51,60
15/07/2025	28.742	0,40%	50,55	50,10	50,80	50,70
14/07/2025	32.882	-2,13%	51,30	50,40	52,15	50,50
11/07/2025	62.860	1,68%	51,00	50,70	51,90	51,60
10/07/2025	106.352	6,39%	48,52	48,48	50,85	50,75
09/07/2025	72.738	0,68%	47,90	47,50	49,80	47,70
08/07/2025	27.586	0,77%	47,18	46,78	47,66	47,38
07/07/2025	15.314	-0,80%	47,16	47,02	47,50	47,02
04/07/2025	26.163	-1,78%	47,70	46,96	48,02	47,40
03/07/2025	38.663	-0,86%	49,32	47,74	49,80	48,26
02/07/2025	47.537	3,62%	47,42	47,22	48,80	48,68
01/07/2025	17.580	2,35%	45,88	45,84	47,12	46,98
30/06/2025	28.279	-1,59%	46,64	45,82	46,64	45,90
27/06/2025	38.021	-0,77%	47,46	46,40	47,84	46,64
26/06/2025	44.236	1,21%	46,84	46,34	47,32	47,00
25/06/2025	30.393	-0,17%	46,76	46,44	47,08	46,44
24/06/2025	32.281	1,26%	46,40	46,32	47,62	46,52
23/06/2025	20.803	-0,48%	46,00	45,70	46,18	45,94
20/06/2025	87.694	-0,82%	46,60	46,16	46,98	46,16