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 > >>
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
19/06/2025	22.749	-2,80%	47,40	46,54	47,72	46,54
18/06/2025	44.151	3,55%	46,18	46,00	48,00	47,88
17/06/2025	53.827	0,22%	46,06	45,94	47,60	46,24
16/06/2025	26.523	0,92%	45,94	45,94	46,68	46,14
13/06/2025	40.536	-2,72%	46,22	45,56	46,50	45,72
12/06/2025	53.443	-1,63%	47,14	46,22	47,18	47,00
11/06/2025	41.974	-1,73%	49,00	47,70	49,16	47,78
10/06/2025	22.477	0,00%	48,54	48,02	48,62	48,62
09/06/2025	19.342	-0,78%	49,00	48,40	49,00	48,62
06/06/2025	19.705	-0,04%	49,00	48,60	49,00	49,00
05/06/2025	10.094	0,04%	49,32	48,92	49,32	49,02
04/06/2025	27.103	0,00%	49,14	48,58	49,34	49,00
03/06/2025	23.280	-0,57%	49,00	48,60	49,40	49,00
02/06/2025	75.635	-2,03%	50,30	48,86	50,55	49,28
30/05/2025	39.805	0,68%	51,55	50,30	52,35	50,30
29/05/2025	46.189	2,80%	50,80	50,75	51,95	51,45
28/05/2025	24.295	-0,69%	50,75	50,05	51,00	50,05
27/05/2025	22.820	0,50%	50,45	49,90	51,00	50,40
26/05/2025	33.633	2,18%	50,15	50,00	51,40	50,15
23/05/2025	37.990	0,08%	48,88	48,78	50,75	49,08
22/05/2025	17.045	-0,89%	49,42	48,50	49,46	49,04
21/05/2025	27.042	-0,24%	49,10	48,40	49,48	49,48
20/05/2025	41.959	-1,39%	50,25	48,84	50,45	49,60
19/05/2025	17.544	-1,18%	50,65	50,30	51,15	50,30
16/05/2025	38.146	-2,12%	51,95	50,20	51,95	50,90
15/05/2025	17.656	0,58%	51,50	51,45	52,00	52,00
14/05/2025	24.427	-2,73%	53,30	51,50	53,30	51,70
13/05/2025	27.106	2,41%	52,25	52,10	53,25	53,15
12/05/2025	48.958	1,37%	52,45	51,65	53,45	51,90
09/05/2025	20.946	1,29%	50,95	50,80	51,70	51,20
08/05/2025	25.880	1,55%	49,78	49,70	51,20	50,55
07/05/2025	22.702	1,22%	49,00	49,00	50,40	49,78
06/05/2025	21.759	1,11%	48,98	48,22	49,60	49,18
05/05/2025	29.365	-2,29%	49,80	48,56	50,15	48,64
02/05/2025	42.239	2,43%	49,28	49,24	50,50	49,78
30/04/2025	33.376	0,54%	48,20	48,20	48,80	48,60
29/04/2025	35.049	-1,23%	48,70	48,26	49,98	48,34