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 >
27/03/2025	50 575	-0,19%	53,55	53,50	54,65	54,00
26/03/2025	38 645	0,75%	54,30	53,65	54,60	54,10
25/03/2025	41 334	0,09%	53,30	53,25	54,05	53,70
24/03/2025	33 987	-0,28%	55,25	53,65	55,50	53,65
21/03/2025	109 323	-3,50%	55,00	53,60	55,40	53,80
20/03/2025	82 076	-4,37%	58,25	55,75	58,55	55,75
19/03/2025	67 250	-2,91%	59,35	58,05	59,65	58,30
18/03/2025	125 985	4,34%	58,45	58,35	61,40	60,05
17/03/2025	58 208	-0,78%	58,60	57,25	58,65	57,55
14/03/2025	47 804	-0,86%	59,15	57,90	59,50	58,00
13/03/2025	33 153	-0,09%	58,20	58,10	59,45	58,50
12/03/2025	39 140	-0,93%	60,30	58,20	60,55	58,55
11/03/2025	66 394	-0,84%	59,90	58,55	61,45	59,10
10/03/2025	87 299	-2,61%	61,50	58,15	62,05	59,60
07/03/2025	89 620	-2,31%	62,00	59,80	62,60	61,20
06/03/2025	248 481	13,09%	56,45	56,35	62,65	62,65
05/03/2025	139 357	5,93%	54,30	54,00	56,45	55,40
04/03/2025	58 401	-2,43%	52,75	52,00	53,10	52,30
03/03/2025	87 194	2,78%	52,10	52,10	55,25	53,60
28/02/2025	80 200	-1,33%	52,00	51,55	52,55	52,15
27/02/2025	47 088	-1,22%	53,15	52,35	53,40	52,85
26/02/2025	68 949	2,79%	52,85	52,80	54,90	53,50
25/02/2025	85 994	-1,79%	52,40	51,80	52,85	52,05
24/02/2025	107 104	-2,57%	53,75	52,60	54,20	53,00
21/02/2025	125 756	-4,31%	56,95	53,75	57,40	54,40
20/02/2025	246 543	5,97%	53,00	52,10	59,65	56,85
19/02/2025	103 016	-4,37%	57,20	53,30	58,25	53,65
18/02/2025	41 116	-0,53%	56,50	56,05	56,90	56,10
17/02/2025	49 649	-2,84%	58,00	56,25	58,40	56,40
14/02/2025	89 964	2,74%	56,50	56,35	59,35	58,05
13/02/2025	60 612	1,89%	56,25	55,70	57,15	56,50
12/02/2025	47 731	0,73%	54,95	54,60	55,95	55,45
11/02/2025	128 799	-3,68%	56,50	53,60	56,65	55,05
10/02/2025	19 920	0,79%	57,00	56,20	57,20	57,15
07/02/2025	37 340	0,18%	56,90	56,25	57,55	56,70
06/02/2025	76 224	4,24%	54,90	54,40	56,90	56,60
05/02/2025	26 665	-0,73%	54,50	53,75	55,40	54,30
04/02/2025	30 978	1,96%	53,90	53,25	55,05	54,70
03/02/2025	61 783	-0,74%	52,90	52,25	53,95	53,65
31/01/2025	34 178	-2,08%	55,40	53,75	55,40	54,05
30/01/2025	44 332	2,51%	54,00	53,75	55,70	55,20
29/01/2025	48 822	-0,46%	54,10	53,20	54,15	53,85
28/01/2025	26 296	-0,83%	54,15	53,95	55,00	54,10
27/01/2025	59 354	-1,89%	54,25	54,00	55,05	54,55
24/01/2025	90 494	2,21%	55,35	55,35	58,85	55,60
23/01/2025	66 925	-4,23%	56,45	54,30	57,05	54,40
22/01/2025	31 363	-0,87%	57,25	56,45	57,65	56,80
21/01/2025	39 135	-1,29%	57,25	56,35	57,65	57,30
20/01/2025	58 654	2,29%	57,00	56,35	58,70	58,05
17/01/2025	37 614	2,25%	55,75	55,75	57,15	56,75
16/01/2025	47 418	0,27%	56,25	54,95	57,00	55,50
15/01/2025	28 302	2,98%	54,00	53,75	55,70	55,35
14/01/2025	32 356	-1,65%	55,45	53,70	56,00	53,75
13/01/2025	24 300	0,55%	54,25	54,05	55,10	54,65
09/01/2025	28 699	1,09%	54,95	54,35	56,40	54,35
08/01/2025	35 381	-0,54%	54,90	53,75	55,25	54,95
07/01/2025	30 044	-1,95%	55,40	55,00	57,25	55,25
06/01/2025	67 792	1,62%	55,95	54,90	57,70	56,35
03/01/2025	48 415	1,00%	54,55	53,80	55,80	55,45
02/01/2025	25 505	1,39%	54,60	54,25	55,55	54,90
31/12/2024	0	1,60%	53,40	53,40	54,45	54,15
30/12/2024	22 825	-0,93%	53,40	53,20	53,85	53,30
27/12/2024	54 030	0,75%	54,20	53,55	55,05	53,80
26/12/2024	0	2,01%	52,70	52,70	53,55	53,40
24/12/2024	0	2,01%	52,70	52,35	53,55	52,35
23/12/2024	22 538	1,55%	51,45	51,10	52,40	52,35
20/12/2024	52 738	0,98%	50,65	50,40	51,65	51,55
19/12/2024	49 217	-2,95%	50,40	50,20	51,90	51,05
18/12/2024	0	0,00%	51,75	51,75	52,80	52,60
17/12/2024	36 939	0,67%	51,55	51,55	53,00	52,60
16/12/2024	57 168	-1,32%	52,55	51,10	53,20	52,25
13/12/2024	63 263	-1,85%	53,60	52,45	54,20	52,95
12/12/2024	73 742	-1,46%	56,25	53,45	56,80	53,95
11/12/2024	36 907	0,37%	54,30	53,70	55,35	54,75
10/12/2024	70 231	-0,55%	53,95	53,60	54,90	54,55
09/12/2024	134 716	8,61%	51,70	51,70	55,20	54,85
06/12/2024	52 241	3,27%	49,54	48,80	50,80	50,50
05/12/2024	47 301	-0,16%	48,80	48,66	49,96	48,90
04/12/2024	50 070	0,37%	48,56	48,06	49,34	48,98
03/12/2024	42 761	-0,16%	48,76	48,66	49,80	48,80
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