BiG | O banco que entende os seus valores.

Eramet (ERA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02/12/2024	80.463	-3,50%	49,70	48,78	50,20	48,88
29/11/2024	42.197	1,10%	50,45	50,25	51,60	50,65
28/11/2024	35.343	0,56%	49,82	49,82	50,65	50,10
27/11/2024	88.908	-2,98%	51,20	49,04	51,45	49,82
26/11/2024	37.893	-1,82%	51,50	50,65	52,05	51,35
25/11/2024	76.899	1,46%	52,00	51,65	52,65	52,30
22/11/2024	48.246	-0,48%	51,90	50,85	52,65	51,55
21/11/2024	48.098	-1,52%	52,75	51,45	53,15	51,80
20/11/2024	43.795	-2,77%	54,65	52,40	54,95	52,60
19/11/2024	48.501	0,46%	54,30	53,05	55,00	54,10
18/11/2024	61.752	3,26%	52,75	52,60	54,90	53,85
15/11/2024	76.151	-0,10%	51,80	51,25	53,20	52,15
14/11/2024	77.607	0,10%	52,10	51,00	52,85	52,20
13/11/2024	60.803	-2,61%	53,40	51,65	54,00	52,15
12/11/2024	62.200	-4,46%	54,75	53,55	55,20	53,55
11/11/2024	38.245	-1,75%	57,65	56,05	58,10	56,05
08/11/2024	46.776	-3,71%	59,00	57,05	59,10	57,05
07/11/2024	78.224	4,41%	57,45	57,25	59,45	59,25
06/11/2024	69.444	-0,26%	56,00	55,00	58,25	56,75
05/11/2024	53.120	1,34%	56,00	55,75	57,60	56,90
04/11/2024	80.290	3,89%	54,10	54,05	56,85	56,15
01/11/2024	28.370	0,00%	54,30	53,70	54,50	54,05
31/10/2024	34.487	1,22%	52,80	52,65	54,40	54,05
30/10/2024	118.859	-0,09%	53,00	52,80	53,65	53,40
29/10/2024	57.153	-0,65%	53,50	52,05	54,15	53,45
28/10/2024	69.933	-2,09%	55,00	53,35	55,05	53,80
25/10/2024	95.169	1,85%	53,85	52,65	55,70	54,95
24/10/2024	147.921	7,58%	50,10	50,10	54,35	53,95
23/10/2024	126.952	-4,75%	52,35	50,10	52,85	50,15
22/10/2024	46.973	0,77%	52,95	52,25	53,30	52,65
21/10/2024	82.782	-1,79%	53,00	52,25	54,25	52,25
18/10/2024	110.138	-1,21%	53,30	52,50	54,55	53,20
17/10/2024	197.171	-5,03%	55,85	53,55	55,85	53,85
16/10/2024	505.632	-14,03%	60,90	53,55	61,55	56,70
15/10/2024	43.776	-1,27%	66,45	65,45	66,60	65,95
14/10/2024	40.358	-2,27%	68,70	66,60	68,70	66,80
11/10/2024	34.793	0,52%	68,10	67,80	68,75	68,35
10/10/2024	24.216	-0,73%	68,30	67,40	69,00	68,00
09/10/2024	42.431	1,48%	66,60	66,45	69,05	68,50
08/10/2024	63.741	-4,32%	68,55	65,00	69,15	67,50
07/10/2024	59.294	-3,36%	72,00	70,10	72,20	70,55
04/10/2024	64.148	5,80%	70,35	70,25	73,15	73,00
03/10/2024	35.700	-2,54%	70,25	68,60	70,55	69,00
02/10/2024	28.268	0,64%	71,05	70,40	71,55	70,80
01/10/2024	53.568	-0,64%	69,70	69,05	71,30	70,35
30/09/2024	47.137	-1,53%	72,90	70,75	73,25	70,80
27/09/2024	65.068	2,35%	71,15	70,10	72,00	71,90
26/09/2024	82.839	6,20%	68,30	67,25	70,25	70,25
25/09/2024	32.255	-0,08%	65,90	65,65	67,20	66,15
24/09/2024	53.198	4,66%	65,05	65,05	66,40	66,20
23/09/2024	36.067	0,48%	62,95	61,60	63,25	63,25
20/09/2024	111.136	-3,60%	65,05	62,95	65,05	62,95
19/09/2024	53.269	4,40%	64,25	64,20	65,95	65,30
18/09/2024	28.560	-1,42%	63,10	62,55	63,70	62,55
17/09/2024	47.937	3,26%	62,00	61,85	63,95	63,45
16/09/2024	23.668	-0,97%	61,80	61,40	62,25	61,45
13/09/2024	27.348	1,39%	61,50	61,30	62,40	62,05
12/09/2024	47.003	0,00%	63,20	60,45	63,40	61,20
11/09/2024	49.037	1,41%	61,45	60,90	62,85	61,20
10/09/2024	50.632	-1,23%	60,75	59,95	62,25	60,35
09/09/2024	56.999	-1,93%	62,65	60,65	63,05	61,10
06/09/2024	94.610	-5,53%	65,50	61,90	65,50	62,30
05/09/2024	46.211	0,38%	65,40	65,20	66,90	65,95
04/09/2024	56.761	-2,95%	66,20	65,70	67,15	65,70
03/09/2024	82.012	-4,45%	70,30	66,95	70,40	67,70
02/09/2024	35.717	-0,35%	70,65	68,90	71,25	70,85
30/08/2024	23.237	-1,25%	72,30	71,10	72,70	71,10
29/08/2024	24.936	1,70%	70,80	70,80	72,30	72,00
28/08/2024	35.781	-2,21%	72,30	70,75	72,30	70,80
27/08/2024	25.727	0,28%	72,65	72,15	73,60	72,40
26/08/2024	19.272	0,28%	72,00	71,25	73,00	72,20
23/08/2024	30.228	0,77%	71,70	70,55	72,00	72,00
22/08/2024	66.934	-3,12%	73,60	71,15	73,95	71,45
21/08/2024	29.191	1,31%	72,80	72,80	74,20	73,75
20/08/2024	38.734	-1,36%	73,80	72,75	74,45	72,80
19/08/2024	52.477	0,27%	73,35	73,35	74,70	73,80
16/08/2024	63.253	1,45%	73,60	72,50	73,90	73,60
15/08/2024	42.134	2,26%	70,90	70,35	73,05	72,55
14/08/2024	68.755	1,72%	69,75	68,70	71,95	70,95
13/08/2024	55.774	-3,59%	72,50	69,00	72,50	69,75
12/08/2024	80.033	5,24%	69,30	69,20	72,50	72,35
09/08/2024	54.972	0,29%	69,60	68,35	70,15	68,75
08/08/2024	61.505	-1,23%	68,20	66,50	68,90	68,55
07/08/2024	55.993	-0,07%	70,35	68,50	70,40	69,40
06/08/2024	56.719	0,14%	71,55	68,35	72,00	69,45
05/08/2024	122.342	-4,87%	69,50	66,75	69,75	69,35
02/08/2024	103.475	-5,14%	76,10	71,95	76,65	72,90
01/08/2024	53.738	-2,16%	79,05	76,20	79,35	76,85
31/07/2024	50.987	0,71%	79,80	78,20	80,60	78,55
30/07/2024	67.084	-0,83%	77,90	76,10	80,05	78,00
29/07/2024	140.250	-4,32%	82,30	78,45	82,60	78,65
26/07/2024	157.187	-11,66%	89,25	82,20	90,00	82,20
25/07/2024	69.569	0,22%	91,80	89,85	93,05	93,05
24/07/2024	37.109	-1,64%	94,20	92,85	95,45	92,85
23/07/2024	31.794	-0,94%	95,65	94,35	96,15	94,40
22/07/2024	33.676	0,42%	95,85	95,30	97,60	95,30
19/07/2024	70.849	-2,92%	98,00	94,80	98,15	94,90
18/07/2024	56.131	-3,03%	100,70	97,75	101,70	97,75
17/07/2024	33.672	-2,14%	102,50	100,80	103,60	100,80
16/07/2024	18.867	-0,48%	103,00	101,70	103,50	103,00