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 > >>
17/09/2025	185.263	0,22%	62,88	62,14	63,04	62,78
16/09/2025	254.802	-0,70%	63,12	62,38	63,42	62,64
15/09/2025	192.598	-1,16%	63,44	63,08	64,36	63,08
12/09/2025	194.203	-0,28%	64,42	63,70	64,76	63,82
11/09/2025	219.769	1,68%	62,82	62,82	64,10	64,00
10/09/2025	273.601	-1,60%	64,00	62,86	64,40	62,94
09/09/2025	181.512	0,06%	64,14	63,42	64,54	63,96
08/09/2025	153.892	0,13%	64,04	63,54	64,30	63,92
05/09/2025	191.497	1,69%	63,30	63,00	63,94	63,84
04/09/2025	183.424	-0,13%	62,68	62,04	63,36	62,78
03/09/2025	256.022	2,38%	61,76	61,36	62,86	62,86
02/09/2025	243.258	-5,51%	64,74	61,28	64,82	61,40
01/09/2025	82.551	0,25%	65,12	64,62	65,44	64,98
29/08/2025	231.926	-0,03%	64,92	64,02	65,14	64,82
28/08/2025	137.130	-0,49%	65,02	64,58	65,42	64,84
27/08/2025	222.136	-0,58%	65,60	64,66	65,86	65,16
26/08/2025	935.127	-1,80%	65,96	65,50	66,78	65,54
25/08/2025	112.078	-2,37%	68,06	66,64	68,30	66,74
22/08/2025	122.126	0,53%	67,68	67,68	68,44	68,36
21/08/2025	168.388	-1,19%	68,72	67,50	68,80	68,00
20/08/2025	169.264	1,50%	67,80	67,80	69,12	68,82
19/08/2025	123.494	0,68%	67,30	67,00	67,82	67,80
18/08/2025	152.610	-0,47%	68,00	67,18	68,04	67,34
15/08/2025	126.416	0,21%	67,86	67,42	68,00	67,66
14/08/2025	172.068	1,08%	66,84	66,84	67,56	67,52
13/08/2025	231.763	0,03%	67,50	66,50	67,72	66,80
12/08/2025	165.519	0,79%	66,40	66,36	66,88	66,78
11/08/2025	133.474	-0,30%	66,80	66,12	66,80	66,26
08/08/2025	249.611	1,16%	65,94	65,42	66,58	66,46
07/08/2025	279.248	1,70%	64,60	64,40	65,70	65,70
06/08/2025	326.297	-3,00%	66,58	64,56	66,58	64,60
05/08/2025	235.924	0,09%	66,68	66,34	67,28	66,60
04/08/2025	307.807	0,94%	65,82	65,46	66,54	66,54
01/08/2025	259.414	-2,08%	66,52	65,86	67,26	65,92
31/07/2025	573.020	1,88%	66,28	65,96	67,40	67,32
30/07/2025	222.021	-0,63%	66,18	65,86	66,72	66,08
29/07/2025	254.165	1,65%	65,50	65,38	67,56	66,50
28/07/2025	522.633	-4,86%	68,16	65,42	69,40	65,42
25/07/2025	467.364	4,34%	66,06	66,06	69,36	68,76
24/07/2025	359.429	4,01%	63,26	62,98	66,34	65,90
23/07/2025	690.616	0,00%	62,10	61,98	64,86	63,36
22/07/2025	384.080	2,89%	61,32	61,20	63,38	63,36
21/07/2025	244.174	0,36%	61,38	61,00	61,68	61,58
18/07/2025	249.652	1,19%	61,00	60,80	61,40	61,36
17/07/2025	192.148	0,30%	60,62	60,06	60,82	60,64
16/07/2025	234.709	0,30%	60,00	60,00	60,86	60,46
15/07/2025	249.580	0,20%	59,98	59,78	61,10	60,28
14/07/2025	157.015	-0,73%	60,50	59,90	60,86	60,16
11/07/2025	253.536	-0,03%	60,46	60,28	60,90	60,60
10/07/2025	263.689	1,54%	59,86	59,70	60,62	60,62
09/07/2025	246.952	0,03%	59,86	59,24	60,18	59,70
08/07/2025	241.684	-1,00%	60,16	58,90	60,24	59,68
07/07/2025	183.021	-0,92%	61,02	60,18	61,06	60,28
04/07/2025	136.268	-0,30%	60,56	60,14	60,86	60,84
03/07/2025	166.094	0,59%	60,66	60,66	61,48	61,02
02/07/2025	183.014	-0,20%	60,76	60,40	61,02	60,66
01/07/2025	258.489	0,56%	60,34	60,28	60,94	60,78
30/06/2025	287.770	-0,69%	61,20	60,34	61,20	60,44
27/06/2025	276.760	0,00%	60,82	60,34	61,04	60,86
26/06/2025	348.439	1,40%	60,26	60,26	61,16	60,86
25/06/2025	259.269	-0,60%	60,14	59,80	60,76	60,02
24/06/2025	271.988	1,45%	59,98	59,36	60,44	60,38
23/06/2025	348.638	0,03%	59,04	59,04	59,78	59,52
20/06/2025	1.156.125	0,10%	59,88	58,80	59,88	59,50
19/06/2025	303.460	-1,75%	60,00	59,36	60,22	59,44
18/06/2025	186.721	-0,23%	60,60	60,16	60,94	60,50
17/06/2025	254.607	-0,98%	60,66	60,14	60,92	60,64
16/06/2025	395.713	1,53%	60,16	60,00	61,50	61,24
13/06/2025	424.518	-0,17%	59,38	59,28	60,56	60,32
12/06/2025	365.593	1,34%	59,14	59,14	60,72	60,42
11/06/2025	305.918	1,36%	58,82	58,76	59,62	59,62
10/06/2025	231.296	0,48%	58,56	58,46	59,08	58,82
09/06/2025	162.459	0,31%	58,50	58,12	58,90	58,54
06/06/2025	328.991	2,46%	56,80	56,34	58,36	58,36
05/06/2025	333.799	-0,87%	57,62	56,56	57,72	56,96
04/06/2025	373.849	-0,52%	57,64	56,92	57,80	57,46
03/06/2025	309.157	-1,70%	58,80	57,66	59,02	57,76
02/06/2025	309.491	0,03%	58,16	58,06	58,80	58,76
30/05/2025	2.048.236	3,16%	56,94	56,84	58,84	58,74
29/05/2025	164.163	0,35%	56,86	56,60	57,20	56,94
28/05/2025	313.419	0,39%	56,52	56,38	57,30	56,74
27/05/2025	287.716	0,25%	56,60	56,30	57,00	56,52
26/05/2025	213.116	-0,04%	56,68	56,24	56,80	56,38
23/05/2025	449.818	-0,18%	56,60	55,48	56,82	56,40
22/05/2025	285.297	-0,11%	56,24	55,60	56,50	56,50
21/05/2025	260.257	-0,63%	56,56	56,46	56,96	56,56
20/05/2025	312.772	1,86%	56,00	55,88	57,18	56,92
19/05/2025	226.774	-0,43%	56,36	55,72	56,60	55,88
16/05/2025	303.405	1,01%	56,32	55,16	56,32	56,12
15/05/2025	408.062	1,65%	54,34	54,32	55,58	55,56
14/05/2025	367.216	-0,87%	54,52	54,10	54,82	54,66
13/05/2025	424.566	-1,78%	56,34	55,14	56,70	55,14
12/05/2025	302.101	-0,36%	56,20	55,30	56,50	56,14
09/05/2025	266.042	0,39%	56,14	56,12	56,94	56,34
08/05/2025	325.175	-0,64%	56,30	56,04	56,72	56,12
07/05/2025	314.484	-1,26%	56,80	55,70	56,80	56,48
06/05/2025	269.280	-0,87%	57,78	56,88	57,78	57,20
05/05/2025	308.819	1,98%	56,84	56,84	57,70	57,70
02/05/2025	438.123	1,98%	56,00	55,66	56,82	56,58
30/04/2025	600.060	2,55%	54,30	54,10	55,62	55,48