BiG | O banco que entende os seus valores.

Ekinops SAS (EKI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/12/2025	769.693	11,99%	1,716	1,712	2,01	1,906
04/12/2025	261.668	-2,18%	1,774	1,668	1,774	1,702
03/12/2025	554.123	22,02%	1,478	1,478	1,76	1,74
02/12/2025	83.147	-1,66%	1,456	1,426	1,492	1,426
01/12/2025	45.206	0,00%	1,47	1,432	1,472	1,45
28/11/2025	69.890	0,42%	1,45	1,422	1,486	1,45
27/11/2025	113.996	-2,83%	1,486	1,44	1,506	1,444
26/11/2025	52.046	-1,59%	1,532	1,48	1,534	1,486
25/11/2025	72.438	-3,82%	1,564	1,494	1,564	1,51
24/11/2025	113.578	10,41%	1,458	1,446	1,602	1,57
21/11/2025	113.762	-0,84%	1,388	1,37	1,436	1,422
20/11/2025	65.737	-4,65%	1,51	1,434	1,53	1,434
19/11/2025	106.992	-2,46%	1,55	1,502	1,552	1,504
18/11/2025	54.829	-2,65%	1,58	1,542	1,58	1,542
17/11/2025	40.709	-1,74%	1,59	1,584	1,644	1,584
14/11/2025	57.064	-1,47%	1,62	1,584	1,622	1,612
13/11/2025	47.974	-0,97%	1,66	1,63	1,698	1,636
12/11/2025	102.151	-3,39%	1,718	1,63	1,738	1,652
11/11/2025	77.061	4,78%	1,634	1,628	1,718	1,71
10/11/2025	122.600	3,29%	1,582	1,562	1,70	1,632
07/11/2025	71.637	2,20%	1,546	1,54	1,58	1,58
06/11/2025	158.752	-3,13%	1,59	1,544	1,608	1,546
05/11/2025	115.981	2,44%	1,548	1,534	1,616	1,596
04/11/2025	102.934	-1,27%	1,554	1,532	1,578	1,558
03/11/2025	63.437	0,25%	1,576	1,574	1,62	1,578
31/10/2025	160.645	0,90%	1,576	1,55	1,606	1,574
30/10/2025	258.506	-3,82%	1,62	1,54	1,66	1,56
29/10/2025	170.504	-3,45%	1,694	1,602	1,70	1,622
28/10/2025	229.855	-0,71%	1,698	1,66	1,78	1,68
27/10/2025	514.398	8,05%	1,56	1,556	1,778	1,692
24/10/2025	201.000	-4,51%	1,628	1,55	1,628	1,566
23/10/2025	101.047	-0,61%	1,668	1,63	1,682	1,64
22/10/2025	79.344	-0,60%	1,658	1,646	1,714	1,65
21/10/2025	278.781	-1,43%	1,684	1,602	1,71	1,66
20/10/2025	396.016	-4,10%	1,756	1,66	1,842	1,684
17/10/2025	232.806	-2,23%	1,80	1,722	1,81	1,756
16/10/2025	400.207	-3,02%	1,92	1,728	1,992	1,796
15/10/2025	1.949.824	-33,86%	1,50	1,352	1,99	1,852
14/10/2025	72.696	-3,45%	2,94	2,755	2,94	2,80
13/10/2025	90.801	-3,01%	3,00	2,83	3,00	2,90
10/10/2025	69.758	-1,97%	3,05	2,90	3,08	2,99
09/10/2025	23.760	0,49%	3,05	3,035	3,065	3,05
08/10/2025	40.980	-0,49%	3,04	3,03	3,07	3,035
07/10/2025	39.266	-0,97%	3,08	3,05	3,13	3,05
06/10/2025	44.875	-1,60%	3,14	3,03	3,15	3,08
03/10/2025	30.248	0,32%	3,14	3,13	3,17	3,13
02/10/2025	86.990	-0,95%	3,095	3,095	3,17	3,12
01/10/2025	38.057	0,00%	3,145	3,075	3,155	3,15
30/09/2025	23.467	0,00%	3,15	3,135	3,18	3,15
29/09/2025	28.591	0,96%	3,15	3,14	3,175	3,15
26/09/2025	54.821	-1,89%	3,23	3,12	3,235	3,12
25/09/2025	64.716	3,42%	3,08	3,08	3,27	3,18
24/09/2025	30.250	-0,65%	3,10	3,065	3,145	3,075
23/09/2025	47.362	2,82%	3,02	3,02	3,12	3,095
22/09/2025	18.112	-1,15%	3,05	3,01	3,05	3,01
19/09/2025	22.648	1,00%	3,03	3,02	3,055	3,045
18/09/2025	45.695	-0,50%	3,03	3,00	3,055	3,015
17/09/2025	39.231	-1,46%	3,075	3,03	3,08	3,03
16/09/2025	35.440	-0,32%	3,10	3,065	3,11	3,075
15/09/2025	75.841	-1,60%	3,10	3,05	3,115	3,085
12/09/2025	82.138	-0,32%	3,18	3,12	3,19	3,135
11/09/2025	30.267	-0,32%	3,155	3,135	3,17	3,145
10/09/2025	19.539	0,32%	3,145	3,135	3,17	3,155
09/09/2025	38.014	-0,16%	3,15	3,105	3,195	3,145
08/09/2025	23.825	-0,94%	3,19	3,12	3,19	3,15
05/09/2025	21.527	1,92%	3,15	3,125	3,22	3,18
04/09/2025	20.309	-0,48%	3,15	3,105	3,15	3,12
03/09/2025	20.481	0,00%	3,13	3,11	3,19	3,135
02/09/2025	39.799	-3,09%	3,24	3,11	3,26	3,135
01/09/2025	30.498	-2,12%	3,30	3,20	3,33	3,235
29/08/2025	15.314	-0,75%	3,35	3,29	3,365	3,305
28/08/2025	40.295	3,74%	3,245	3,23	3,36	3,33
27/08/2025	42.636	-0,77%	3,225	3,21	3,255	3,21
26/08/2025	68.493	-4,71%	3,32	3,22	3,33	3,235
25/08/2025	40.721	-2,16%	3,505	3,395	3,505	3,395
22/08/2025	56.569	5,95%	3,275	3,255	3,51	3,47
21/08/2025	24.653	-2,39%	3,34	3,275	3,365	3,275
20/08/2025	42.514	-1,76%	3,41	3,34	3,41	3,355
19/08/2025	125.483	-5,92%	3,63	3,375	3,63	3,415
18/08/2025	182.118	15,42%	3,15	3,15	3,81	3,63
15/08/2025	25.505	-0,63%	3,175	3,145	3,175	3,145
14/08/2025	7.167	0,48%	3,14	3,14	3,185	3,165
13/08/2025	28.530	0,64%	3,13	3,11	3,20	3,15
12/08/2025	39.165	-0,64%	3,15	3,11	3,15	3,13
11/08/2025	45.517	-1,25%	3,175	3,15	3,215	3,15
08/08/2025	59.281	-1,24%	3,215	3,17	3,25	3,19
07/08/2025	23.278	2,22%	3,18	3,16	3,255	3,23
06/08/2025	45.917	-3,22%	3,255	3,16	3,265	3,16
05/08/2025	48.836	-1,81%	3,295	3,25	3,35	3,265
04/08/2025	37.219	-1,19%	3,305	3,28	3,41	3,325
01/08/2025	31.294	-2,46%	3,45	3,32	3,45	3,365
31/07/2025	40.392	-1,00%	3,495	3,41	3,515	3,45
30/07/2025	94.814	-8,41%	3,78	3,485	3,78	3,485
29/07/2025	113.002	-9,08%	4,10	3,805	4,10	3,805
28/07/2025	13.721	1,21%	4,17	4,15	4,20	4,185
25/07/2025	15.550	0,61%	4,11	4,08	4,16	4,135
24/07/2025	17.526	-1,68%	4,185	4,105	4,20	4,11
23/07/2025	22.897	3,72%	4,035	4,035	4,21	4,18
22/07/2025	14.907	-2,30%	4,125	4,03	4,14	4,03
21/07/2025	39.952	-0,84%	4,05	4,05	4,25	4,125