BiG | O banco que entende os seus valores.

Scor SE (SCR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2026	459.717	1,29%	32,50	32,50	33,14	33,04
16/07/2026	504.321	1,43%	32,10	31,90	32,62	32,62
15/07/2026	503.711	-0,68%	32,16	31,84	32,32	32,16
14/07/2026	375.747	0,62%	32,18	31,92	32,46	32,38
13/07/2026	433.097	0,94%	32,00	31,98	32,46	32,18
10/07/2026	446.422	1,01%	31,60	31,48	31,98	31,88
09/07/2026	449.994	-0,88%	31,82	31,46	31,92	31,56
08/07/2026	474.805	-0,13%	31,70	31,26	31,88	31,84
07/07/2026	507.645	1,85%	31,40	31,32	31,92	31,88
06/07/2026	368.155	0,00%	31,42	31,26	31,62	31,30
03/07/2026	325.943	0,26%	31,16	31,10	31,40	31,30
02/07/2026	771.479	-1,20%	31,72	31,10	31,72	31,22
01/07/2026	428.935	-0,44%	31,70	31,06	31,70	31,60
30/06/2026	309.540	0,57%	31,56	31,52	31,94	31,74
29/06/2026	258.913	-1,31%	32,00	31,48	32,00	31,56
26/06/2026	428.466	0,50%	31,70	31,70	32,08	31,98
25/06/2026	481.927	1,66%	31,30	31,30	32,10	31,82
24/06/2026	502.658	-0,45%	31,32	31,16	31,52	31,30
23/06/2026	584.942	-1,19%	31,72	30,68	31,76	31,44
22/06/2026	318.569	1,21%	31,44	31,34	31,82	31,82
19/06/2026	842.343	0,96%	31,14	31,10	31,44	31,44
18/06/2026	430.298	-0,70%	30,98	30,70	31,28	31,14
17/06/2026	628.089	-0,70%	31,18	30,80	31,38	31,36
16/06/2026	322.102	1,02%	31,40	31,22	31,62	31,58
15/06/2026	443.471	0,71%	31,34	30,88	31,40	31,26
12/06/2026	291.385	0,32%	31,02	30,88	31,24	31,04
11/06/2026	296.848	1,11%	30,50	30,50	30,94	30,94
10/06/2026	452.482	1,46%	30,30	30,06	30,74	30,60
09/06/2026	382.191	0,00%	30,14	30,14	30,60	30,16
08/06/2026	399.780	-1,24%	30,56	30,16	30,56	30,16
05/06/2026	278.456	0,93%	30,30	30,30	30,64	30,54
04/06/2026	216.306	0,40%	30,22	30,14	30,44	30,26
03/06/2026	265.912	-0,66%	30,34	30,06	30,42	30,14
02/06/2026	356.273	0,20%	30,46	30,02	30,56	30,34
01/06/2026	320.518	-1,62%	30,60	30,20	30,60	30,28
29/05/2026	534.634	-0,45%	31,02	30,60	31,02	30,78
28/05/2026	511.676	-1,28%	31,10	30,70	31,16	30,92
27/05/2026	389.735	-1,70%	31,86	31,28	31,86	31,32
26/05/2026	382.269	-0,69%	32,08	31,84	32,16	31,86
25/05/2026	291.278	0,56%	32,00	32,00	32,36	32,08
22/05/2026	381.052	-0,62%	32,00	31,80	32,18	31,90
21/05/2026	562.309	-2,43%	32,70	31,98	32,78	32,10
20/05/2026	349.200	0,80%	32,60	32,44	32,96	32,90
19/05/2026	423.300	-0,67%	32,90	32,60	33,04	32,64
18/05/2026	800.916	3,14%	31,68	31,60	32,86	32,86
15/05/2026	1.061.711	1,08%	31,38	31,38	32,04	31,86
14/05/2026	481.928	1,29%	31,30	31,30	31,78	31,52
13/05/2026	984.375	0,26%	31,14	31,02	31,68	31,12
12/05/2026	799.248	-1,21%	31,18	30,82	31,22	31,04
11/05/2026	484.215	1,42%	30,90	30,76	31,42	31,42
08/05/2026	529.526	-0,19%	30,80	30,68	31,10	30,98
07/05/2026	755.234	-1,71%	31,50	31,02	31,50	31,04
06/05/2026	1.126.485	6,47%	30,40	30,28	31,80	31,58
05/05/2026	942.607	0,20%	29,62	29,26	29,96	29,66
04/05/2026	1.036.962	-0,74%	29,82	29,18	29,82	29,60
30/04/2026	564.998	1,54%	31,34	29,82	31,78	29,82
29/04/2026	458.863	-2,25%	31,90	30,92	31,90	31,24
28/04/2026	442.594	1,33%	31,70	31,66	32,04	31,96
27/04/2026	168.518	-2,35%	32,26	31,40	32,26	31,54
24/04/2026	585.256	-0,49%	32,30	32,18	32,52	32,34
23/04/2026	277.010	0,25%	32,56	32,14	32,58	32,50
22/04/2026	619.806	-1,58%	33,02	32,30	33,20	32,42
21/04/2026	561.389	-0,48%	33,00	32,92	33,48	32,94
20/04/2026	353.521	0,73%	32,72	32,60	33,12	33,10
17/04/2026	388.317	0,67%	32,78	32,58	32,92	32,86
16/04/2026	473.102	-0,73%	32,88	32,64	33,02	32,64
15/04/2026	513.764	0,24%	32,80	32,50	32,88	32,88
14/04/2026	748.180	1,99%	32,34	32,24	32,80	32,80
13/04/2026	600.901	0,13%	32,12	31,82	32,20	32,16
10/04/2026	610.397	1,07%	31,88	31,86	32,24	32,12
09/04/2026	418.318	0,44%	31,82	31,50	31,98	31,78
08/04/2026	571.864	1,28%	32,00	30,86	32,10	31,64
07/04/2026	701.487	1,04%	31,04	31,04	31,68	31,24
02/04/2026	670.820	0,78%	30,46	30,42	30,96	30,92
01/04/2026	604.703	0,39%	31,00	30,52	31,30	30,68
31/03/2026	477.849	0,33%	30,54	30,44	30,84	30,56
30/03/2026	565.984	0,79%	30,14	30,02	30,70	30,46
27/03/2026	569.418	-0,85%	30,56	30,08	30,64	30,22
26/03/2026	476.192	-0,13%	30,34	30,04	30,56	30,48
25/03/2026	611.387	1,33%	30,56	30,32	30,68	30,52
24/03/2026	626.369	-0,07%	30,12	29,78	30,30	30,12
23/03/2026	685.061	-0,53%	29,94	29,12	30,64	30,14
20/03/2026	4.500.796	-1,24%	30,80	30,20	31,00	30,30
19/03/2026	728.391	-1,41%	31,12	30,50	31,26	30,68
18/03/2026	614.435	-1,52%	31,76	31,08	31,78	31,12
17/03/2026	809.210	4,02%	30,42	30,38	31,60	31,60
16/03/2026	529.615	0,53%	30,24	30,16	30,68	30,38
13/03/2026	608.063	1,41%	29,90	29,50	30,22	30,22
12/03/2026	517.184	-0,33%	29,78	29,64	30,06	29,80
11/03/2026	648.466	-0,86%	29,94	29,38	30,06	29,90
10/03/2026	1.162.493	2,31%	30,18	29,98	30,44	30,16
09/03/2026	882.757	-0,07%	28,92	28,48	30,00	29,48
06/03/2026	664.972	-1,40%	29,94	29,04	30,14	29,50
05/03/2026	1.089.409	0,54%	29,76	29,70	30,78	29,92
04/03/2026	1.157.357	2,62%	29,02	29,02	30,68	29,76
03/03/2026	1.249.556	-4,48%	30,06	28,66	30,06	29,00
02/03/2026	771.153	-1,75%	30,26	29,92	30,66	30,36
27/02/2026	560.632	1,65%	30,40	30,34	31,08	30,90
26/02/2026	452.492	0,60%	30,18	29,80	30,46	30,40
25/02/2026	532.874	2,16%	29,64	29,50	30,48	30,22