BiG | O banco que entende os seus valores.

Scor SE (SCR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/12/2024	0	-0,51%	23,36	23,18	23,46	23,34
23/12/2024	316.231	-1,19%	23,60	23,28	23,74	23,34
20/12/2024	1.543.898	2,43%	22,90	22,90	24,00	23,62
19/12/2024	502.255	0,61%	22,76	22,68	23,20	23,06
18/12/2024	0	-0,61%	23,06	22,88	23,34	22,92
17/12/2024	480.830	-0,09%	23,70	22,96	23,80	23,06
16/12/2024	477.991	-2,37%	23,54	22,84	23,64	23,08
13/12/2024	465.140	0,60%	23,46	23,24	23,72	23,64
12/12/2024	727.018	-2,25%	23,84	23,04	23,84	23,50
11/12/2024	325.462	-0,33%	24,02	23,96	24,30	24,04
10/12/2024	465.837	-0,41%	24,18	23,86	24,32	24,12
09/12/2024	408.142	-1,55%	24,58	24,18	24,72	24,22
06/12/2024	731.658	1,49%	24,90	24,34	25,08	24,60
05/12/2024	677.524	2,11%	23,62	23,62	24,56	24,24
04/12/2024	597.832	3,94%	23,00	22,98	23,86	23,74
03/12/2024	428.625	-2,31%	23,40	22,84	23,54	22,84
02/12/2024	327.275	-0,76%	23,28	23,18	23,62	23,38
29/11/2024	270.645	0,26%	23,46	23,30	23,56	23,56
28/11/2024	213.096	0,43%	23,42	23,38	23,64	23,50
27/11/2024	483.524	0,00%	23,22	22,86	23,46	23,40
26/11/2024	316.515	-0,93%	23,50	23,36	23,72	23,40
25/11/2024	497.586	0,77%	23,60	23,50	23,98	23,62
22/11/2024	513.202	-1,84%	23,90	23,32	23,94	23,44
21/11/2024	486.582	0,08%	23,84	23,84	24,38	23,88
20/11/2024	562.442	-0,83%	24,12	23,80	24,58	23,86
19/11/2024	722.257	-0,25%	24,22	23,60	24,36	24,06
18/11/2024	1.188.298	3,97%	23,72	23,30	24,12	24,12
15/11/2024	1.529.455	3,30%	22,46	22,34	23,64	23,20
14/11/2024	2.024.295	9,67%	21,82	21,72	22,76	22,46
13/11/2024	918.765	2,86%	19,87	19,72	20,48	20,48
12/11/2024	450.345	-1,53%	20,08	19,84	20,28	19,91
11/11/2024	418.051	1,61%	20,06	20,06	20,56	20,22
08/11/2024	352.845	-1,00%	20,10	19,81	20,26	19,90
07/11/2024	469.690	0,40%	20,10	20,04	20,68	20,10
06/11/2024	392.618	1,57%	19,79	19,79	20,72	20,02
05/11/2024	206.655	0,36%	19,61	19,61	19,89	19,71
04/11/2024	267.443	-0,05%	19,58	19,53	19,70	19,64
01/11/2024	232.134	-0,51%	19,79	19,65	19,92	19,65
31/10/2024	366.321	-0,40%	19,60	19,43	19,81	19,75
30/10/2024	534.861	-1,54%	19,98	19,63	20,10	19,83
29/10/2024	361.716	-0,69%	20,30	20,02	20,48	20,14
28/10/2024	276.226	1,45%	20,08	20,00	20,40	20,28
25/10/2024	286.268	-0,75%	20,08	19,90	20,16	19,99
24/10/2024	210.907	0,10%	20,14	20,14	20,56	20,14
23/10/2024	450.568	-1,18%	20,28	20,00	20,50	20,12
22/10/2024	520.399	0,39%	20,14	19,80	20,42	20,36
21/10/2024	515.973	-2,69%	20,74	20,14	20,86	20,28
18/10/2024	355.775	-0,38%	20,86	20,74	20,98	20,84
17/10/2024	362.126	0,10%	20,92	20,78	21,12	20,92
16/10/2024	283.659	-1,69%	21,16	20,68	21,26	20,90
15/10/2024	546.331	1,63%	21,00	20,94	21,26	21,26
14/10/2024	649.317	0,87%	20,74	20,74	21,02	20,92
11/10/2024	676.078	0,97%	20,58	20,56	20,94	20,74
10/10/2024	847.346	2,80%	20,18	20,02	20,96	20,54
09/10/2024	521.988	2,46%	19,50	19,38	19,98	19,98
08/10/2024	759.310	-1,02%	18,94	18,75	19,74	19,50
07/10/2024	998.523	-3,81%	20,48	19,47	20,48	19,70
04/10/2024	1.072.722	4,17%	20,24	20,12	20,84	20,48
03/10/2024	430.666	-0,30%	19,68	19,49	19,85	19,66
02/10/2024	307.058	-0,35%	19,82	19,62	20,00	19,72
01/10/2024	522.879	-1,35%	20,06	19,71	20,26	19,79
30/09/2024	484.937	-1,67%	20,40	19,98	20,44	20,06
27/09/2024	542.553	0,00%	20,50	20,22	20,58	20,40
26/09/2024	717.998	1,80%	20,18	20,16	20,66	20,40
25/09/2024	467.821	-0,20%	19,97	19,93	20,34	20,04
24/09/2024	596.251	3,29%	19,88	19,48	20,26	20,08
23/09/2024	572.782	0,16%	19,40	19,00	19,50	19,44
20/09/2024	1.536.420	-1,17%	19,63	19,35	19,69	19,41
19/09/2024	604.572	1,19%	19,69	19,57	19,93	19,64
18/09/2024	364.489	-0,05%	19,43	19,36	19,54	19,41
17/09/2024	532.349	0,83%	19,35	19,17	19,68	19,42
16/09/2024	385.729	-0,82%	19,32	19,26	19,46	19,26
13/09/2024	555.342	0,99%	19,28	19,25	19,71	19,42
12/09/2024	646.151	0,89%	19,25	18,90	19,52	19,23
11/09/2024	1.380.016	-4,13%	19,15	18,55	19,48	19,06
10/09/2024	2.121.479	6,31%	18,59	18,53	20,04	19,88
09/09/2024	324.161	1,36%	18,49	18,45	18,91	18,70
06/09/2024	763.235	-2,69%	18,90	18,33	18,90	18,45
05/09/2024	604.584	0,64%	18,81	18,80	19,44	18,96
04/09/2024	510.538	-0,37%	18,63	18,62	18,88	18,84
03/09/2024	393.463	-0,37%	19,00	18,76	19,06	18,91
02/09/2024	241.140	0,58%	18,91	18,77	19,01	18,98
30/08/2024	551.050	0,32%	18,90	18,86	19,03	18,87
29/08/2024	422.104	-1,52%	19,06	18,81	19,28	18,81
28/08/2024	473.607	0,58%	19,11	18,99	19,13	19,10
27/08/2024	513.581	1,06%	18,77	18,77	19,04	18,99
26/08/2024	440.739	-0,79%	18,91	18,77	19,16	18,79
23/08/2024	793.579	-0,79%	19,09	18,83	19,33	18,94
22/08/2024	755.150	3,19%	18,60	18,53	19,16	19,09
21/08/2024	596.140	0,27%	18,43	18,40	18,76	18,50
20/08/2024	852.043	1,21%	18,33	18,26	18,72	18,45
19/08/2024	857.341	1,62%	18,04	17,96	18,32	18,23
16/08/2024	924.021	1,64%	17,66	17,60	17,99	17,94
15/08/2024	747.807	0,69%	17,69	17,54	17,86	17,65
14/08/2024	685.116	0,75%	17,50	17,34	17,55	17,53
13/08/2024	657.796	1,58%	17,17	17,17	17,49	17,40
12/08/2024	512.985	1,06%	17,10	16,95	17,23	17,13
09/08/2024	842.204	-0,70%	17,27	16,91	17,52	16,95
08/08/2024	964.090	-4,10%	17,74	17,03	17,78	17,07
07/08/2024	706.475	2,48%	17,60	17,44	17,80	17,80