BiG | O banco que entende os seus valores.

Taylor Wimpey PLC (TW/)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/07/2025	1.232.377	-1,40%	114,15	112,75	114,15	113,10
03/07/2025	3.055.947	0,88%	114,55	114,125	115,45	114,70
02/07/2025	6.673.794	-3,73%	119,00	112,75	119,00	113,70
01/07/2025	5.523.726	-0,51%	118,60	115,65	118,60	118,10
30/06/2025	3.308.395	-3,26%	122,50	118,675	122,65	118,70
27/06/2025	2.460.780	2,08%	120,15	119,70	122,85	122,70
26/06/2025	2.295.371	0,97%	119,35	117,65	120,55	120,20
25/06/2025	3.521.848	-1,94%	121,30	118,90	121,80	119,05
24/06/2025	3.487.631	1,68%	121,10	120,60	121,85	121,40
23/06/2025	4.236.892	0,13%	119,65	118,60	119,95	119,40
20/06/2025	3.352.424	0,08%	119,05	116,90	119,50	119,25
19/06/2025	3.250.877	-0,58%	119,725	118,70	120,525	119,15
18/06/2025	3.658.756	-0,62%	120,45	118,75	120,95	119,85
17/06/2025	3.848.443	-0,41%	121,175	120,35	121,725	120,60
16/06/2025	3.888.995	-0,37%	121,75	121,05	122,95	121,10
13/06/2025	1.454.372	-1,06%	122,05	120,20	122,05	121,55
12/06/2025	2.160.565	0,41%	121,95	121,15	123,10	122,85
11/06/2025	4.486.104	0,95%	121,925	121,775	123,80	122,35
10/06/2025	4.982.125	4,53%	117,40	117,05	121,25	121,20
09/06/2025	2.197.551	1,62%	114,60	114,45	116,05	115,95
06/06/2025	2.563.602	0,93%	113,275	113,00	114,95	114,10
05/06/2025	2.293.483	-1,48%	114,75	112,85	114,75	113,05
04/06/2025	3.498.947	-0,22%	114,95	113,95	115,90	114,75
03/06/2025	2.359.587	-2,04%	117,15	114,975	117,50	115,00
02/06/2025	2.516.388	-2,04%	119,15	117,00	119,50	117,40
30/05/2025	3.233.142	0,50%	119,75	119,70	121,35	119,85
29/05/2025	3.084.644	1,02%	118,90	118,05	120,10	119,25
28/05/2025	2.332.216	-0,51%	118,65	117,60	119,75	118,05
27/05/2025	1.945.923	1,11%	119,05	118,00	119,80	118,65
23/05/2025	1.858.234	0,04%	117,75	115,25	118,55	117,35
22/05/2025	4.424.603	-2,17%	119,50	116,40	119,50	117,30
21/05/2025	4.618.420	-0,08%	119,45	117,60	120,10	119,90
20/05/2025	2.763.492	1,65%	118,35	117,60	120,05	120,00
19/05/2025	2.031.924	-0,09%	118,05	117,15	118,55	118,05
16/05/2025	1.877.174	0,77%	117,675	116,35	118,65	118,15
15/05/2025	3.296.749	0,51%	116,35	115,75	117,30	117,25
14/05/2025	3.339.451	-1,85%	119,35	115,90	119,50	116,65
13/05/2025	3.752.288	1,71%	116,95	116,90	119,475	118,85
12/05/2025	3.632.619	-0,34%	117,95	115,55	119,275	116,85
09/05/2025	2.889.865	-1,72%	119,15	116,55	119,70	117,25
08/05/2025	2.343.392	0,00%	119,65	119,15	121,85	119,30
07/05/2025	3.834.719	-0,67%	119,95	118,05	120,40	119,30
06/05/2025	3.102.866	-0,79%	121,80	120,10	122,30	120,10
02/05/2025	2.293.223	0,62%	120,45	119,70	121,75	121,05
01/05/2025	2.877.449	2,65%	117,825	116,75	120,90	120,30
30/04/2025	3.102.495	-0,72%	118,60	114,55	119,80	117,20
29/04/2025	3.659.841	0,55%	118,45	117,675	119,85	118,05
28/04/2025	2.248.020	1,51%	116,20	116,20	117,85	117,40
25/04/2025	2.584.268	0,35%	115,70	114,95	116,35	115,65
24/04/2025	2.675.737	-1,12%	116,475	114,90	117,05	115,25
23/04/2025	7.103.004	2,51%	115,10	114,675	117,50	116,55
22/04/2025	7.008.524	1,11%	113,05	112,85	114,75	113,70
17/04/2025	2.548.216	1,86%	110,00	109,60	112,70	112,45
16/04/2025	3.663.038	1,52%	108,65	108,45	110,85	110,40
15/04/2025	3.039.494	2,07%	106,50	106,50	109,20	108,75
14/04/2025	2.654.848	1,67%	105,20	105,00	107,20	106,55
11/04/2025	6.782.209	-0,05%	106,10	103,50	106,50	104,80
10/04/2025	4.488.832	2,64%	106,55	104,80	108,10	104,85
09/04/2025	4.917.894	-3,72%	104,00	101,50	105,05	102,15
08/04/2025	2.993.029	2,12%	103,90	103,30	107,80	106,10
07/04/2025	8.067.693	-0,38%	99,78	98,86	109,45	103,90
04/04/2025	7.670.836	-3,98%	108,60	103,80	110,55	104,30
03/04/2025	5.182.110	2,62%	105,30	104,85	108,85	108,625
02/04/2025	3.974.234	-2,35%	108,00	104,225	108,20	105,85
01/04/2025	1.764.118	0,51%	108,85	107,75	109,425	108,40
31/03/2025	3.322.004	-1,24%	109,25	106,90	109,25	107,85
28/03/2025	2.992.977	1,44%	108,55	107,60	109,95	109,20
27/03/2025	2.524.950	-4,82%	108,90	107,05	109,40	107,65
26/03/2025	3.499.997	-1,05%	114,55	111,85	115,35	113,10
25/03/2025	3.312.738	0,26%	114,20	114,10	115,65	114,30
24/03/2025	2.965.031	0,22%	113,75	112,00	114,10	114,00
21/03/2025	2.739.924	-1,17%	114,65	112,95	115,00	113,75
20/03/2025	2.842.623	-0,35%	116,35	115,05	117,85	115,10
19/03/2025	2.861.457	0,39%	114,75	114,275	116,20	115,50
18/03/2025	3.770.808	1,28%	113,25	113,25	116,25	115,05
17/03/2025	2.374.923	0,55%	113,35	112,80	114,20	113,60
14/03/2025	3.598.493	1,64%	111,10	111,00	113,35	112,975
13/03/2025	4.476.513	-1,46%	111,85	109,90	111,85	111,15
12/03/2025	4.015.015	-0,70%	112,75	111,25	114,80	112,80
11/03/2025	5.367.238	0,62%	113,35	113,20	116,60	113,60
10/03/2025	4.245.140	-0,79%	114,85	112,80	115,70	112,90
07/03/2025	6.439.764	3,69%	110,15	109,25	114,475	113,80
06/03/2025	7.030.239	-2,05%	111,30	108,25	112,75	109,75
05/03/2025	4.045.641	0,86%	111,75	111,40	113,95	112,05
04/03/2025	11.144.097	-0,94%	110,45	110,10	111,75	111,10
03/03/2025	7.804.377	-1,80%	112,85	110,80	113,65	112,15
28/02/2025	9.954.059	2,01%	110,30	109,70	115,15	114,20
27/02/2025	11.300.758	-2,18%	115,95	110,85	116,10	111,95
26/02/2025	7.040.352	0,84%	113,25	113,25	115,40	114,45
25/02/2025	4.741.892	-0,44%	113,60	113,15	115,15	113,50
24/02/2025	2.145.045	-0,70%	115,00	113,575	116,40	114,00
21/02/2025	3.964.262	0,18%	114,70	113,925	115,75	114,80
20/02/2025	2.232.192	1,10%	113,45	113,20	115,15	114,60
19/02/2025	4.676.969	-1,26%	114,00	112,10	114,00	113,35
18/02/2025	3.173.628	-0,26%	115,30	114,10	116,00	114,80
17/02/2025	3.032.865	-1,41%	116,65	114,45	117,25	115,10
14/02/2025	3.789.292	-0,72%	118,00	116,70	119,35	116,75
13/02/2025	3.708.327	1,82%	116,50	115,325	117,675	117,60
12/02/2025	8.425.093	-1,79%	116,35	114,05	119,35	115,50
11/02/2025	3.180.177	-1,43%	117,85	116,15	118,00	117,60