BiG | O banco que entende os seus valores.

AB Sciences SA (AB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	18.595	-0,14%	1,458	1,43	1,458	1,45
28/04/2025	26.932	0,28%	1,452	1,428	1,452	1,452
25/04/2025	49.650	-1,76%	1,45	1,384	1,47	1,448
24/04/2025	86.259	3,37%	1,496	1,442	1,498	1,474
23/04/2025	20.158	-0,28%	1,426	1,426	1,452	1,426
22/04/2025	28.514	-0,69%	1,46	1,43	1,46	1,43
17/04/2025	63.222	2,86%	1,42	1,40	1,46	1,44
16/04/2025	46.106	-1,41%	1,40	1,35	1,418	1,40
15/04/2025	327.624	7,25%	1,37	1,37	1,58	1,42
14/04/2025	24.788	-1,19%	1,30	1,274	1,34	1,324
11/04/2025	10.040	2,29%	1,34	1,302	1,34	1,34
10/04/2025	47.856	0,77%	1,30	1,30	1,36	1,31
09/04/2025	36.613	0,00%	1,222	1,222	1,34	1,30
08/04/2025	31.447	3,18%	1,26	1,222	1,318	1,30
07/04/2025	124.173	-1,25%	0,97	0,97	1,268	1,26
04/04/2025	56.627	-6,45%	1,372	1,236	1,376	1,276
03/04/2025	22.438	0,44%	1,322	1,322	1,388	1,364
02/04/2025	16.981	-0,88%	1,392	1,322	1,416	1,358
01/04/2025	35.237	1,94%	1,38	1,35	1,42	1,37
31/03/2025	74.870	-1,18%	1,36	1,32	1,386	1,344
28/03/2025	11.019	-1,45%	1,38	1,352	1,386	1,36
27/03/2025	18.818	1,77%	1,392	1,356	1,392	1,38
26/03/2025	36.997	-2,17%	1,38	1,35	1,38	1,356
25/03/2025	22.181	0,58%	1,36	1,354	1,39	1,386
24/03/2025	43.683	-0,86%	1,392	1,35	1,40	1,378
21/03/2025	17.782	-0,57%	1,42	1,364	1,42	1,39
20/03/2025	18.773	0,58%	1,372	1,364	1,416	1,398
19/03/2025	59.194	1,61%	1,37	1,35	1,428	1,39
18/03/2025	30.523	1,18%	1,35	1,35	1,37	1,368
17/03/2025	19.909	-0,59%	1,37	1,35	1,37	1,352
14/03/2025	13.448	-0,29%	1,364	1,358	1,376	1,36
13/03/2025	34.614	-2,15%	1,38	1,36	1,40	1,364
12/03/2025	15.970	0,87%	1,40	1,368	1,40	1,394
11/03/2025	17.421	-2,13%	1,42	1,382	1,44	1,382
10/03/2025	28.241	1,73%	1,404	1,40	1,44	1,412
07/03/2025	59.830	-4,28%	1,43	1,362	1,442	1,388
06/03/2025	375.766	8,21%	1,37	1,334	1,65	1,45
05/03/2025	43.872	0,75%	1,378	1,324	1,378	1,34
04/03/2025	92.574	-3,34%	1,414	1,32	1,414	1,33
03/03/2025	23.103	0,73%	1,35	1,35	1,396	1,376
28/02/2025	35.171	-3,53%	1,40	1,36	1,40	1,366
27/02/2025	59.358	5,51%	1,37	1,32	1,416	1,416
26/02/2025	18.302	0,75%	1,31	1,31	1,378	1,342
25/02/2025	45.477	-2,06%	1,36	1,332	1,384	1,332
24/02/2025	36.339	2,10%	1,34	1,32	1,368	1,36
21/02/2025	85.464	-1,33%	1,42	1,33	1,42	1,332
20/02/2025	80.568	-1,03%	1,376	1,35	1,402	1,35
19/02/2025	225.683	-4,88%	1,40	1,30	1,40	1,364
18/02/2025	111.454	-5,03%	1,50	1,42	1,51	1,434
17/02/2025	30.988	-0,66%	1,54	1,506	1,546	1,51
14/02/2025	50.989	-1,30%	1,54	1,504	1,552	1,52
13/02/2025	73.563	-2,41%	1,56	1,512	1,56	1,54
12/02/2025	62.813	2,07%	1,546	1,526	1,58	1,578
11/02/2025	30.715	-1,15%	1,564	1,53	1,57	1,546
10/02/2025	34.469	-1,39%	1,574	1,56	1,588	1,564
07/02/2025	14.164	0,25%	1,59	1,566	1,59	1,586
06/02/2025	69.818	-0,13%	1,586	1,558	1,592	1,582
05/02/2025	72.762	4,90%	1,55	1,518	1,586	1,584
04/02/2025	68.173	2,17%	1,498	1,466	1,51	1,51
03/02/2025	233.978	-4,89%	1,55	1,40	1,55	1,478
31/01/2025	115.927	-4,07%	1,63	1,516	1,63	1,554
30/01/2025	75.685	-1,82%	1,67	1,60	1,698	1,62
29/01/2025	334.657	-7,41%	1,60	1,52	1,70	1,65
28/01/2025	80.969	2,65%	1,814	1,748	1,814	1,782
27/01/2025	62.574	0,46%	1,728	1,71	1,74	1,736
24/01/2025	25.324	-1,37%	1,75	1,728	1,75	1,728
23/01/2025	65.776	-3,10%	1,818	1,74	1,818	1,752
22/01/2025	33.003	-0,55%	1,78	1,78	1,818	1,808
21/01/2025	66.845	0,11%	1,796	1,77	1,82	1,818
20/01/2025	114.122	3,77%	1,82	1,77	1,85	1,816
17/01/2025	166.947	-1,80%	1,82	1,66	1,822	1,75
16/01/2025	397.230	7,22%	1,91	1,748	1,948	1,782
15/01/2025	170.899	7,23%	1,53	1,462	1,68	1,662
14/01/2025	89.461	-5,03%	1,668	1,512	1,668	1,55
13/01/2025	147.747	-3,77%	1,72	1,60	1,72	1,632
09/01/2025	995.167	3,75%	1,542	1,542	1,95	1,696
08/01/2025	1.387.258	-23,99%	2,30	1,51	2,34	1,60
07/01/2025	2.680.418	67,06%	1,30	1,284	2,27	2,105
06/01/2025	761.166	38,92%	0,91	0,91	1,30	1,26
03/01/2025	8.634	0,89%	0,909	0,902	0,915	0,907
02/01/2025	26.486	1,93%	0,882	0,878	0,899	0,899
31/12/2024	0	-0,90%	0,89	0,882	0,89	0,882
30/12/2024	20.487	-3,05%	0,881	0,881	0,919	0,89
27/12/2024	42.715	3,85%	0,92	0,88	0,92	0,918
26/12/2024	0	0,11%	0,876	0,875	0,92	0,884
24/12/2024	0	0,11%	0,876	0,875	0,92	0,883
23/12/2024	40.421	-3,39%	0,928	0,883	0,928	0,883
20/12/2024	21.692	-1,51%	0,92	0,91	0,929	0,914
19/12/2024	20.484	3,23%	0,874	0,874	0,929	0,928
18/12/2024	0	1,93%	0,882	0,864	0,899	0,899
17/12/2024	49.148	-5,57%	0,93	0,863	0,938	0,882
16/12/2024	147.464	2,30%	0,885	0,885	0,97	0,934
13/12/2024	177.236	2,58%	0,948	0,90	0,996	0,913
12/12/2024	157.169	15,14%	0,79	0,79	0,92	0,89
11/12/2024	31.831	-0,90%	0,78	0,773	0,78	0,773
10/12/2024	30.182	-0,76%	0,779	0,779	0,794	0,78
09/12/2024	26.273	1,03%	0,775	0,773	0,799	0,786
06/12/2024	28.545	-1,77%	0,782	0,774	0,794	0,778
05/12/2024	20.414	-0,25%	0,79	0,782	0,792	0,792
04/12/2024	8.441	1,15%	0,785	0,78	0,799	0,794