BiG | O banco que entende os seus valores.

ITV PLC (ITV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/09/2026	1.011.826	-0,56%	71,05	70,25	71,20	70,85
03/09/2026	1.665.078	1,50%	70,45	69,95	71,30	71,25
02/09/2026	2.780.753	0,00%	70,05	69,25	70,40	70,20
01/09/2026	2.230.564	-1,47%	70,70	69,95	71,10	70,20
28/08/2026	2.600.716	-0,70%	71,40	70,65	71,75	71,25
27/08/2026	2.857.075	-0,14%	72,175	71,50	72,175	71,75
26/08/2026	901.022	-1,64%	73,175	71,75	73,20	71,85
25/08/2026	355.446	0,97%	72,15	71,65	73,175	73,05
24/08/2026	705.507	0,56%	71,70	71,70	72,45	72,35
21/08/2026	714.398	0,49%	71,425	71,425	72,00	71,95
20/08/2026	1.067.115	-1,17%	72,00	71,30	72,45	71,60
19/08/2026	690.883	1,19%	71,40	71,35	72,45	72,45
18/08/2026	1.429.293	1,35%	71,475	70,90	72,20	71,60
17/08/2026	1.261.018	-1,19%	71,30	70,60	71,85	70,65
14/08/2026	1.556.480	0,28%	71,775	70,40	71,85	71,50
13/08/2026	2.586.429	0,42%	71,15	70,55	71,50	71,30
12/08/2026	1.330.715	0,00%	71,90	70,35	71,90	71,00
11/08/2026	2.533.015	-0,84%	72,20	71,00	72,20	71,00
10/08/2026	2.831.841	-2,05%	72,95	71,425	73,05	71,60
07/08/2026	1.582.598	0,48%	73,30	73,00	73,95	73,10
06/08/2026	2.903.383	0,69%	72,45	72,35	73,50	72,75
05/08/2026	1.745.752	-1,97%	73,775	72,05	73,775	72,25
04/08/2026	2.411.793	1,03%	73,65	72,75	74,50	73,70
03/08/2026	3.364.222	-2,64%	74,25	72,80	75,25	72,95
31/07/2026	2.372.472	0,50%	74,25	74,15	76,40	74,925
30/07/2026	1.099.517	-1,65%	75,40	74,50	75,90	74,55
29/07/2026	1.437.933	0,46%	76,00	74,70	76,35	75,80
28/07/2026	961.621	0,33%	74,65	74,25	75,55	75,45
27/07/2026	1.499.348	3,01%	73,90	73,65	75,35	75,20
24/07/2026	565.789	0,90%	72,70	72,40	73,15	73,00
23/07/2026	692.119	-1,90%	73,70	72,15	73,95	72,35
22/07/2026	573.886	-1,14%	73,475	72,80	74,50	73,75
21/07/2026	1.725.117	2,12%	72,90	72,35	74,80	74,60
20/07/2026	1.546.669	0,48%	73,175	72,70	73,60	73,05
17/07/2026	645.094	-0,58%	72,90	72,35	73,75	72,70
16/07/2026	1.836.016	0,17%	72,65	72,525	73,60	73,125
15/07/2026	1.988.396	0,90%	72,20	71,15	73,30	73,00
14/07/2026	954.965	-3,28%	74,45	72,30	74,45	72,35
13/07/2026	1.304.815	1,36%	73,80	73,15	75,10	74,80
10/07/2026	1.436.187	-0,87%	74,10	73,25	74,10	73,80
09/07/2026	1.197.915	1,92%	73,25	73,10	74,45	74,45
08/07/2026	1.313.953	-3,88%	75,40	72,85	75,45	73,05
07/07/2026	3.412.154	-6,69%	79,70	75,35	80,10	76,00
06/07/2026	2.619.018	-0,12%	82,35	81,15	83,65	81,45
03/07/2026	890.309	-0,25%	81,90	81,50	82,45	81,55
02/07/2026	1.542.954	-0,24%	81,975	80,70	82,65	81,75
01/07/2026	632.033	1,30%	80,65	79,80	81,95	81,95
30/06/2026	1.379.903	-1,64%	81,675	80,60	81,95	80,90
29/06/2026	869.170	0,80%	82,10	82,00	83,50	82,25
26/06/2026	1.224.518	-0,91%	81,20	79,30	82,45	81,60
25/06/2026	2.471.340	2,43%	80,10	80,10	83,00	82,35
24/06/2026	898.014	0,63%	79,575	79,05	80,40	80,40
23/06/2026	471.149	-0,62%	79,50	79,075	79,95	79,90
19/06/2026	814.590	0,00%	80,75	80,20	81,10	80,40
18/06/2026	981.610	-1,05%	81,175	79,30	81,175	80,45
17/06/2026	526.294	0,19%	82,05	80,95	82,30	81,30
16/06/2026	1.190.526	1,00%	81,575	80,65	81,65	81,15
15/06/2026	810.363	-3,02%	83,55	80,15	83,85	80,35
12/06/2026	1.563.746	0,98%	83,00	82,15	83,20	82,85
11/06/2026	1.064.896	-0,85%	82,125	81,725	83,20	82,05
10/06/2026	738.517	0,55%	82,20	81,725	83,50	82,75
09/06/2026	863.108	-0,78%	82,50	82,30	83,65	82,30
08/06/2026	736.605	0,49%	82,25	82,15	83,45	82,95
05/06/2026	856.046	-0,24%	83,15	82,55	83,85	82,55
04/06/2026	1.136.670	1,57%	81,425	81,20	82,80	82,75
03/06/2026	772.506	-1,30%	82,15	81,25	83,075	81,475
02/06/2026	1.755.575	0,70%	82,75	82,50	84,20	82,55
01/06/2026	1.456.214	-1,24%	82,00	80,90	82,25	81,975
29/05/2026	694.096	1,84%	82,65	81,95	83,45	83,00
28/05/2026	1.636.721	-0,55%	81,30	80,65	81,70	81,50
27/05/2026	708.890	0,68%	81,275	81,25	82,20	81,95
26/05/2026	905.999	-0,34%	82,20	81,275	82,85	81,40
22/05/2026	1.076.838	0,77%	81,15	80,95	82,70	81,675
21/05/2026	1.456.812	3,18%	78,90	78,525	81,15	81,05
20/05/2026	839.188	-1,13%	78,475	77,70	79,225	78,55
19/05/2026	1.771.566	0,38%	79,15	78,55	80,50	79,45
18/05/2026	843.645	2,79%	77,05	77,05	79,50	79,15
15/05/2026	3.218.992	-4,23%	80,025	76,10	80,75	77,00
14/05/2026	3.051.953	3,54%	78,25	76,00	83,35	80,40
13/05/2026	1.543.602	-1,80%	78,80	77,05	79,05	77,65
12/05/2026	1.429.697	-1,34%	78,75	78,25	80,00	79,075
11/05/2026	837.556	-1,05%	80,65	79,95	81,85	80,15
08/05/2026	588.325	-0,49%	80,80	80,70	82,125	81,00
07/05/2026	737.187	0,37%	82,50	80,90	82,50	81,40
06/05/2026	1.755.953	1,44%	80,50	80,45	82,425	81,10
05/05/2026	786.633	-0,62%	80,95	79,75	81,90	79,95
01/05/2026	392.175	0,88%	80,10	79,70	80,675	80,45
30/04/2026	899.514	1,27%	78,20	77,75	80,15	79,75
29/04/2026	572.651	-0,94%	79,45	78,625	79,65	78,75
28/04/2026	523.891	-1,43%	81,45	79,50	81,625	79,50
27/04/2026	411.856	-0,56%	80,00	79,75	80,90	80,65
24/04/2026	1.861.528	-1,10%	81,35	80,20	81,70	80,95
23/04/2026	1.196.035	-0,12%	81,35	81,20	81,95	81,85
22/04/2026	1.123.172	0,18%	81,40	81,05	82,30	81,95
21/04/2026	1.066.495	1,30%	81,425	81,15	82,05	81,80
20/04/2026	1.096.240	-1,10%	81,35	80,75	82,00	80,75
17/04/2026	1.334.152	2,19%	80,225	79,70	81,80	81,65
16/04/2026	1.252.995	1,72%	79,05	78,65	80,50	79,90
15/04/2026	1.542.471	0,38%	77,95	77,70	78,55	78,55
14/04/2026	1.206.390	1,36%	77,30	76,95	78,70	78,25