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 > >>
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
24/02/2026	298.922	-0,07%	29,62	29,30	29,80	29,58
23/02/2026	368.766	-0,54%	29,70	29,48	30,08	29,60
20/02/2026	339.173	1,22%	29,54	29,40	29,84	29,76
19/02/2026	258.570	0,89%	29,14	29,14	29,52	29,40
18/02/2026	540.547	-0,68%	29,28	28,82	29,50	29,14
17/02/2026	492.612	1,73%	28,82	28,70	29,66	29,34
16/02/2026	371.263	0,49%	28,76	28,64	29,24	28,84
13/02/2026	451.351	-1,17%	29,02	28,36	29,28	28,70
12/02/2026	555.083	2,25%	28,78	28,60	29,22	29,04
11/02/2026	492.570	0,71%	28,24	27,92	28,66	28,40
10/02/2026	585.270	-1,47%	28,54	28,06	28,54	28,20
09/02/2026	372.926	-1,17%	29,06	28,60	29,26	28,62
06/02/2026	366.540	0,42%	28,90	28,76	29,22	28,96
05/02/2026	619.412	-0,28%	28,98	28,72	29,14	28,84
04/02/2026	1.125.978	2,92%	28,34	28,34	29,36	28,92
03/02/2026	600.015	0,36%	28,10	27,96	28,44	28,10
02/02/2026	675.791	1,82%	27,56	27,50	28,24	28,00
30/01/2026	382.800	0,95%	27,26	27,22	27,60	27,50
29/01/2026	296.923	0,15%	27,20	27,02	27,28	27,24
28/01/2026	495.571	0,89%	27,04	26,68	27,20	27,20
27/01/2026	358.098	-0,07%	27,10	26,96	27,38	26,96
26/01/2026	396.330	0,52%	26,94	26,78	27,06	26,98
23/01/2026	422.953	-0,22%	26,88	26,82	27,08	26,84
22/01/2026	698.330	0,07%	27,12	26,90	27,54	26,90
21/01/2026	732.618	-3,52%	27,50	26,82	27,58	26,88
20/01/2026	430.523	-1,07%	28,18	27,70	28,18	27,86
19/01/2026	394.353	0,86%	27,66	27,60	28,40	28,16
16/01/2026	379.259	-0,36%	27,94	27,80	28,16	27,92
15/01/2026	392.249	-0,92%	28,26	27,96	28,32	28,02
14/01/2026	324.236	0,93%	27,88	27,64	28,34	28,28
13/01/2026	497.739	-1,82%	28,54	27,88	28,54	28,02
12/01/2026	411.069	1,06%	28,58	28,06	28,80	28,54
09/01/2026	321.298	0,00%	28,24	28,04	28,48	28,24
08/01/2026	573.271	1,95%	27,70	27,62	28,36	28,24
07/01/2026	576.622	-1,07%	28,12	27,50	28,12	27,70
06/01/2026	610.420	-1,41%	28,50	27,78	28,60	28,00
05/01/2026	426.856	0,71%	28,40	27,64	28,46	28,40
02/01/2026	584.435	-1,88%	28,72	28,16	28,78	28,20
31/12/2025	135.679	-0,21%	28,76	28,66	28,82	28,74
30/12/2025	260.282	0,84%	28,54	28,52	28,92	28,80
29/12/2025	296.630	0,49%	28,38	28,32	28,62	28,56
23/12/2025	240.573	0,28%	28,38	28,30	28,52	28,44
22/12/2025	337.259	0,50%	28,12	28,00	28,40	28,36
19/12/2025	581.719	1,29%	27,88	27,88	28,40	28,22
18/12/2025	389.802	0,07%	27,78	27,70	27,98	27,86
17/12/2025	428.967	0,51%	27,78	27,68	27,88	27,84
16/12/2025	473.602	1,10%	27,46	27,38	27,70	27,70
15/12/2025	431.506	1,03%	27,22	27,20	27,46	27,40
12/12/2025	431.944	0,00%	27,28	27,12	27,48	27,12
11/12/2025	252.328	0,97%	26,80	26,72	27,22	27,12
10/12/2025	344.880	0,90%	26,60	26,50	26,92	26,86
09/12/2025	535.913	0,23%	26,52	26,52	26,84	26,62
08/12/2025	439.396	0,61%	26,38	26,38	26,70	26,56
05/12/2025	542.141	-0,98%	26,60	26,20	26,62	26,40
04/12/2025	370.543	0,00%	26,80	26,66	26,86	26,66
03/12/2025	603.492	-1,41%	26,96	26,58	26,96	26,66
02/12/2025	458.164	-1,46%	27,34	27,02	27,34	27,04
01/12/2025	665.971	-1,22%	27,84	27,26	27,84	27,44
28/11/2025	298.610	1,09%	27,60	27,36	27,84	27,78
27/11/2025	436.091	1,03%	27,24	27,18	27,48	27,48
26/11/2025	325.228	0,59%	27,16	26,96	27,22	27,20
25/11/2025	431.242	0,75%	26,88	26,66	27,24	27,04
24/11/2025	582.613	-0,45%	27,04	26,62	27,08	26,84
21/11/2025	406.163	0,00%	26,70	26,52	27,02	26,96
20/11/2025	403.505	-0,30%	27,22	26,84	27,26	26,96
19/11/2025	477.885	-0,52%	27,16	27,00	27,42	27,04
18/11/2025	492.073	-1,31%	27,20	27,04	27,36	27,18
17/11/2025	445.966	-1,15%	27,86	27,40	27,96	27,54
14/11/2025	676.537	0,51%	27,74	27,34	27,88	27,86
13/11/2025	401.292	1,76%	27,46	27,46	27,90	27,72
12/11/2025	646.692	0,30%	27,26	27,16	27,78	27,24
11/11/2025	446.793	1,80%	26,54	26,54	27,46	27,16
10/11/2025	698.749	1,83%	26,64	26,52	27,04	26,68
07/11/2025	486.985	-1,28%	26,48	26,00	26,70	26,20
06/11/2025	1.232.503	0,45%	26,54	26,08	26,60	26,54
05/11/2025	714.493	3,20%	25,36	25,36	26,42	26,42
04/11/2025	1.060.615	-1,39%	25,60	25,30	25,62	25,60
03/11/2025	1.567.092	-1,22%	26,20	25,72	26,96	25,96
31/10/2025	2.852.755	-12,98%	28,82	26,10	29,06	26,28
30/10/2025	512.406	1,07%	29,88	29,52	30,20	30,20
29/10/2025	249.520	-0,53%	29,88	29,72	29,98	29,88
28/10/2025	399.037	-1,31%	30,40	29,86	30,44	30,04
27/10/2025	408.157	0,93%	30,30	29,94	30,44	30,44
24/10/2025	283.028	0,33%	30,12	29,80	30,22	30,16
23/10/2025	290.628	0,07%	30,08	29,92	30,26	30,06
22/10/2025	321.150	0,40%	29,96	29,86	30,24	30,04
21/10/2025	275.723	0,61%	29,82	29,62	30,00	29,92
20/10/2025	309.344	-0,47%	30,06	29,52	30,12	29,74
17/10/2025	489.627	-1,71%	29,72	29,42	29,88	29,88
16/10/2025	436.166	-0,98%	30,82	30,00	30,86	30,40
15/10/2025	602.661	-1,92%	31,44	30,70	31,82	30,70
14/10/2025	454.848	0,13%	31,10	30,96	31,44	31,30
13/10/2025	430.820	0,90%	31,48	31,08	31,70	31,26
10/10/2025	523.421	-0,71%	31,26	30,94	31,64	30,98
09/10/2025	337.707	-1,27%	31,58	31,20	31,64	31,20