BiG | O banco que entende os seus valores.

AB Sciences SA (AB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	308.587	0,78%	0,766	0,755	0,778	0,773
02/07/2026	745.893	-1,67%	0,78	0,723	0,78	0,767
01/07/2026	1.205.200	-11,86%	0,833	0,763	0,84	0,78
30/06/2026	91.989	-1,45%	0,876	0,876	0,899	0,885
29/06/2026	192.261	2,75%	0,87	0,86	0,909	0,898
26/06/2026	259.326	1,87%	0,875	0,843	0,875	0,874
25/06/2026	58.599	-1,38%	0,874	0,856	0,876	0,858
24/06/2026	77.828	0,23%	0,868	0,851	0,885	0,87
23/06/2026	179.601	-0,23%	0,867	0,829	0,87	0,868
19/06/2026	243.352	5,17%	0,855	0,85	0,904	0,87
18/06/2026	629.916	-3,30%	0,935	0,851	0,94	0,851
17/06/2026	105.830	2,09%	0,874	0,866	0,881	0,88
16/06/2026	185.355	-2,93%	0,888	0,86	0,896	0,862
15/06/2026	116.334	-0,23%	0,91	0,875	0,91	0,888
12/06/2026	169.645	0,23%	0,888	0,875	0,907	0,89
11/06/2026	206.532	-2,42%	0,91	0,878	0,91	0,888
10/06/2026	200.138	1,79%	0,887	0,886	0,925	0,91
09/06/2026	186.613	1,59%	0,872	0,872	0,898	0,894
08/06/2026	433.362	-3,30%	0,91	0,871	0,91	0,88
05/06/2026	256.465	-2,15%	0,93	0,903	0,933	0,91
04/06/2026	169.227	-1,90%	0,932	0,92	0,944	0,93
03/06/2026	249.114	1,94%	0,946	0,923	0,951	0,948
02/06/2026	277.966	-1,69%	0,94	0,906	0,946	0,93
01/06/2026	264.250	-1,87%	0,95	0,93	0,963	0,946
29/05/2026	216.158	-0,72%	0,971	0,95	0,979	0,964
28/05/2026	422.345	1,36%	0,958	0,94	0,971	0,971
27/05/2026	240.209	-0,62%	0,96	0,95	0,967	0,958
26/05/2026	251.662	-0,21%	0,97	0,961	0,996	0,964
25/05/2026	148.909	1,47%	0,945	0,944	0,969	0,966
22/05/2026	335.209	0,32%	0,948	0,94	0,99	0,952
21/05/2026	302.236	-1,76%	0,959	0,93	0,968	0,949
20/05/2026	321.105	0,31%	0,963	0,938	0,968	0,966
19/05/2026	291.759	-0,82%	0,99	0,956	0,998	0,963
18/05/2026	220.191	-2,51%	1,002	0,964	1,036	0,971
15/05/2026	413.823	-4,78%	1,018	0,99	1,04	0,996
14/05/2026	675.385	12,23%	0,94	0,932	1,048	1,046
13/05/2026	534.690	-3,32%	0,948	0,93	0,95	0,932
12/05/2026	183.392	-1,63%	0,96	0,948	0,973	0,964
11/05/2026	309.358	2,19%	0,955	0,95	1,02	0,98
08/05/2026	212.750	-0,83%	0,967	0,95	0,972	0,959
07/05/2026	418.594	-3,30%	1,01	0,964	1,012	0,967
06/05/2026	483.734	0,40%	1,002	0,984	1,02	1,00
05/05/2026	377.599	-0,40%	1,00	0,991	1,03	0,996
04/05/2026	343.694	-5,30%	1,068	1,00	1,078	1,00
30/04/2026	363.996	-4,00%	1,10	1,056	1,10	1,056
29/04/2026	626.505	-6,62%	1,16	1,092	1,16	1,10
28/04/2026	83.888	1,90%	1,21	1,162	1,21	1,178
27/04/2026	29.116	0,52%	1,156	1,154	1,168	1,156
24/04/2026	91.186	-0,52%	1,166	1,152	1,168	1,16
23/04/2026	113.776	-0,17%	1,172	1,154	1,18	1,166
22/04/2026	101.600	-1,35%	1,198	1,16	1,198	1,168
21/04/2026	309.572	2,42%	1,18	1,168	1,216	1,184
20/04/2026	221.912	-0,35%	1,162	1,14	1,18	1,156
17/04/2026	400.181	-2,85%	1,216	1,15	1,216	1,16
16/04/2026	107.559	-1,97%	1,224	1,19	1,226	1,194
15/04/2026	62.695	0,83%	1,20	1,196	1,22	1,218
14/04/2026	137.200	1,51%	1,19	1,18	1,218	1,208
13/04/2026	53.615	0,00%	1,212	1,184	1,212	1,19
10/04/2026	69.800	-0,83%	1,20	1,19	1,224	1,19
09/04/2026	231.286	0,67%	1,216	1,18	1,236	1,20
08/04/2026	83.311	1,71%	1,20	1,182	1,21	1,192
07/04/2026	36.631	-0,85%	1,184	1,17	1,20	1,172
02/04/2026	131.837	-2,96%	1,212	1,15	1,218	1,182
01/04/2026	48.464	0,66%	1,216	1,196	1,226	1,218
31/03/2026	173.098	3,42%	1,18	1,158	1,214	1,21
30/03/2026	31.456	1,21%	1,16	1,14	1,17	1,17
27/03/2026	86.751	0,17%	1,19	1,13	1,19	1,156
26/03/2026	75.204	-0,17%	1,196	1,15	1,196	1,154
25/03/2026	195.419	3,03%	1,15	1,15	1,196	1,156
24/03/2026	147.288	-4,75%	1,182	1,12	1,20	1,122
23/03/2026	208.694	-2,16%	1,19	1,16	1,244	1,178
20/03/2026	60.095	-0,82%	1,222	1,19	1,232	1,204
19/03/2026	23.133	-1,78%	1,252	1,212	1,252	1,214
18/03/2026	45.408	0,00%	1,23	1,22	1,27	1,236
17/03/2026	107.615	0,98%	1,224	1,19	1,238	1,236
16/03/2026	62.772	0,33%	1,228	1,214	1,238	1,224
13/03/2026	64.480	-2,09%	1,246	1,22	1,252	1,22
12/03/2026	105.679	-2,04%	1,272	1,246	1,298	1,246
11/03/2026	50.741	-2,45%	1,294	1,272	1,294	1,272
10/03/2026	116.636	3,99%	1,254	1,254	1,308	1,304
09/03/2026	71.712	-2,64%	1,266	1,242	1,274	1,254
06/03/2026	36.717	-0,62%	1,30	1,28	1,312	1,288
05/03/2026	81.385	-0,61%	1,304	1,284	1,318	1,296
04/03/2026	115.798	4,82%	1,254	1,25	1,328	1,304
03/03/2026	243.791	-4,31%	1,282	1,232	1,294	1,244
02/03/2026	136.671	-3,85%	1,30	1,286	1,338	1,30
27/02/2026	70.099	-0,59%	1,364	1,352	1,378	1,352
26/02/2026	90.372	0,30%	1,356	1,34	1,368	1,36
25/02/2026	203.100	0,59%	1,388	1,34	1,398	1,356
24/02/2026	99.655	1,35%	1,314	1,314	1,354	1,348
23/02/2026	73.654	-0,60%	1,332	1,31	1,346	1,33
20/02/2026	84.787	1,36%	1,322	1,302	1,36	1,338
19/02/2026	109.299	2,80%	1,274	1,274	1,326	1,32
18/02/2026	76.047	0,00%	1,284	1,27	1,298	1,284
17/02/2026	67.524	0,63%	1,276	1,26	1,292	1,284
16/02/2026	242.039	-3,77%	1,326	1,264	1,326	1,276
13/02/2026	55.413	-0,30%	1,34	1,324	1,34	1,326
12/02/2026	137.480	-0,75%	1,344	1,32	1,344	1,33
11/02/2026	333.141	-3,32%	1,39	1,322	1,402	1,34
10/02/2026	274.909	1,17%	1,432	1,386	1,44	1,386