BiG | O banco que entende os seus valores.

Eurofins Scientific SE (ERFFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	117.099	0,32%	68,80	68,80	69,54	69,36
02/07/2026	253.459	0,99%	68,00	67,60	69,48	69,14
01/07/2026	227.842	-0,15%	68,36	67,48	68,76	68,46
30/06/2026	305.611	0,56%	68,50	68,00	69,20	68,56
29/06/2026	244.605	-1,13%	68,62	67,64	68,96	68,18
26/06/2026	204.095	1,00%	68,08	67,88	68,96	68,96
25/06/2026	264.566	1,88%	66,98	66,88	68,76	68,28
24/06/2026	305.277	2,73%	65,74	65,58	67,36	67,02
23/06/2026	320.692	2,77%	63,88	63,78	65,28	65,24
19/06/2026	455.401	-0,57%	62,90	62,52	63,48	63,48
18/06/2026	236.088	0,54%	62,24	61,44	62,88	62,88
17/06/2026	450.383	-0,29%	63,00	61,72	63,24	62,54
16/06/2026	409.359	-1,04%	63,58	62,38	63,90	62,72
15/06/2026	260.782	-1,09%	64,60	63,16	65,06	63,38
12/06/2026	446.171	-0,40%	64,96	63,64	65,06	64,08
11/06/2026	355.981	-1,65%	64,78	64,34	66,14	64,34
10/06/2026	253.624	0,68%	64,92	64,86	65,86	65,42
09/06/2026	290.335	0,15%	64,58	64,38	65,34	64,98
08/06/2026	285.319	-0,06%	64,48	63,92	65,22	64,88
05/06/2026	357.685	-0,19%	64,90	64,88	65,96	64,92
04/06/2026	256.962	5,28%	62,20	62,06	65,04	65,04
03/06/2026	257.445	0,72%	61,30	61,26	61,88	61,78
02/06/2026	209.942	-0,84%	61,76	61,18	62,42	61,34
01/06/2026	293.453	-0,96%	62,00	61,20	62,36	61,86
29/05/2026	1.192.151	1,13%	62,38	61,88	62,82	62,46
28/05/2026	477.745	-1,12%	61,96	60,76	62,02	61,76
27/05/2026	304.155	0,81%	62,16	61,72	63,00	62,46
26/05/2026	212.413	-2,02%	62,66	61,96	63,02	61,96
25/05/2026	137.857	1,06%	63,00	62,58	63,24	63,24
22/05/2026	181.571	-0,03%	63,00	62,32	63,38	62,58
21/05/2026	207.586	0,77%	62,12	62,12	62,82	62,60
20/05/2026	233.900	1,34%	60,20	60,00	62,48	62,12
19/05/2026	265.192	2,03%	60,58	60,58	61,72	61,30
18/05/2026	340.202	1,35%	58,72	58,56	60,24	60,08
15/05/2026	319.233	-0,20%	59,40	58,80	59,54	59,28
14/05/2026	251.577	0,99%	59,20	58,56	59,40	59,40
13/05/2026	328.732	-0,64%	59,28	58,54	59,96	58,82
12/05/2026	311.477	1,16%	58,08	57,98	59,24	59,20
11/05/2026	465.943	-1,38%	57,74	57,60	58,72	58,52
08/05/2026	242.170	-0,64%	59,06	58,78	59,88	59,34
07/05/2026	323.662	-0,47%	60,00	59,50	60,46	59,72
06/05/2026	325.075	2,15%	59,20	59,12	60,68	60,00
05/05/2026	451.612	1,52%	58,02	58,02	58,90	58,74
04/05/2026	332.814	-1,97%	59,12	57,08	59,20	57,86
30/04/2026	452.998	2,57%	57,48	56,84	59,02	59,02
29/04/2026	395.588	-3,72%	59,28	57,38	59,58	57,54
28/04/2026	294.877	-1,74%	60,46	59,76	60,76	59,76
27/04/2026	117.823	0,10%	62,32	60,82	63,30	60,82
24/04/2026	500.379	-0,32%	61,68	61,42	62,98	61,80
23/04/2026	491.370	-1,02%	61,82	61,08	62,64	62,00
22/04/2026	717.582	-9,69%	64,26	61,34	64,98	62,64
21/04/2026	215.076	-0,26%	69,50	69,30	70,60	69,36
20/04/2026	237.266	-0,43%	68,92	68,38	69,54	69,54
17/04/2026	283.379	0,87%	69,14	69,04	70,58	69,84
16/04/2026	280.486	-0,29%	69,24	68,66	69,60	69,24
15/04/2026	310.016	1,40%	68,46	68,28	69,86	69,44
14/04/2026	286.138	5,52%	67,42	67,24	68,60	68,48
13/04/2026	316.010	1,15%	63,48	63,00	64,90	64,90
10/04/2026	251.406	0,25%	64,16	63,92	64,90	64,16
09/04/2026	275.710	-1,99%	65,68	63,04	65,68	64,00
08/04/2026	356.368	0,40%	67,78	65,16	68,30	65,30
07/04/2026	309.983	-2,78%	66,92	65,04	67,42	65,04
02/04/2026	347.576	2,83%	65,30	64,88	66,90	66,90
01/04/2026	397.384	3,83%	64,38	64,36	65,36	65,06
31/03/2026	325.059	-0,10%	62,62	62,12	63,02	62,66
30/03/2026	250.000	1,03%	61,94	61,38	62,72	62,72
27/03/2026	414.656	0,45%	61,80	61,30	62,46	62,08
26/03/2026	307.938	-0,26%	61,90	61,40	62,61	61,80
25/03/2026	254.191	1,57%	61,86	61,46	62,14	61,96
24/03/2026	305.266	0,40%	60,86	60,74	61,76	61,00
23/03/2026	436.717	-0,52%	59,90	59,50	62,38	60,76
20/03/2026	466.657	-1,39%	62,32	61,08	62,56	61,08
19/03/2026	439.724	-0,90%	61,52	61,12	62,00	61,94
18/03/2026	397.665	0,45%	62,50	62,26	63,12	62,50
17/03/2026	281.292	1,53%	61,50	61,20	62,32	62,22
16/03/2026	190.834	-0,33%	61,48	61,08	61,94	61,28
13/03/2026	393.613	-0,29%	60,78	60,32	61,86	61,48
12/03/2026	335.304	-2,41%	62,82	61,32	63,06	61,66
11/03/2026	247.745	-0,75%	63,38	62,84	63,78	63,18
10/03/2026	276.359	0,22%	64,36	63,56	64,82	63,66
09/03/2026	268.274	-1,64%	63,12	62,58	63,56	63,52
06/03/2026	296.106	-1,65%	65,70	64,58	66,20	64,58
05/03/2026	269.425	-1,77%	66,86	65,60	67,22	65,66
04/03/2026	234.358	1,09%	66,60	66,14	67,20	66,84
03/03/2026	436.132	-2,65%	67,48	65,98	67,50	66,12
02/03/2026	357.208	-0,35%	66,96	66,84	68,48	67,92
27/02/2026	487.787	0,65%	67,90	67,50	68,70	68,16
26/02/2026	229.794	0,77%	67,34	66,43	67,72	67,72
25/02/2026	264.917	0,63%	66,50	66,24	67,96	67,20
24/02/2026	290.622	0,69%	66,12	65,88	67,46	66,78
23/02/2026	335.494	-1,81%	67,44	66,32	67,46	66,32
20/02/2026	388.005	0,18%	67,82	67,04	68,72	67,54
19/02/2026	339.833	0,21%	67,94	66,74	68,62	67,42
18/02/2026	301.905	1,91%	66,32	66,06	67,88	67,28
17/02/2026	298.125	2,26%	64,68	64,68	66,48	66,02
16/02/2026	314.396	-1,38%	65,26	63,46	65,42	64,56
13/02/2026	307.579	2,25%	64,24	63,78	66,24	65,46
12/02/2026	468.015	-1,05%	65,40	62,88	65,52	64,02
11/02/2026	276.628	-4,06%	66,52	64,70	66,94	64,70
10/02/2026	286.010	0,33%	67,26	67,06	67,84	67,44