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 > >>
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
13/04/2026	1.155.790	0,85%	76,60	76,275	77,40	77,20
10/04/2026	1.747.491	2,75%	75,45	75,25	77,00	76,55
09/04/2026	2.327.711	-6,70%	75,40	74,35	76,20	74,50
08/04/2026	2.393.988	2,90%	80,25	79,20	80,80	79,85
07/04/2026	1.338.193	1,70%	76,50	76,50	79,40	77,60
02/04/2026	1.251.283	0,16%	75,65	75,50	76,70	76,30
01/04/2026	1.393.579	1,63%	75,10	75,10	76,60	76,175
31/03/2026	1.384.284	0,40%	74,50	74,475	75,85	74,95
30/03/2026	1.871.232	-0,96%	75,00	74,20	75,40	74,65
27/03/2026	1.167.941	-2,17%	76,60	75,05	76,85	75,375
26/03/2026	1.251.832	0,79%	76,85	76,45	77,80	77,05
25/03/2026	1.275.854	-1,04%	77,00	76,20	77,95	76,45
24/03/2026	1.545.803	0,92%	76,25	76,25	77,70	77,25
23/03/2026	1.943.177	-2,34%	76,35	74,75	77,65	76,25
20/03/2026	3.370.648	-1,23%	79,40	77,70	79,65	78,075
19/03/2026	1.830.763	-1,56%	79,80	78,475	80,50	79,05
18/03/2026	2.050.973	-3,14%	83,05	79,55	83,10	80,30
17/03/2026	3.085.207	0,12%	82,50	82,50	83,80	82,90
16/03/2026	1.165.899	-0,69%	83,65	82,55	84,00	82,80
13/03/2026	1.026.946	1,06%	82,45	81,45	84,10	83,375
12/03/2026	2.023.933	-0,48%	82,40	81,75	83,80	82,50
11/03/2026	1.429.198	-2,53%	83,00	81,95	84,00	82,90
10/03/2026	2.091.622	-1,05%	86,15	84,90	86,95	85,05
09/03/2026	5.870.758	3,31%	84,45	83,75	87,45	85,95
06/03/2026	5.050.875	7,22%	83,75	81,325	84,80	83,20
05/03/2026	2.212.066	0,65%	78,30	76,85	81,35	77,60
04/03/2026	1.182.818	1,18%	76,55	75,60	77,20	77,10
03/03/2026	1.910.612	-2,87%	78,45	76,15	78,45	76,20
02/03/2026	1.096.165	-2,12%	79,15	77,80	79,50	78,45
27/02/2026	820.629	1,78%	78,95	78,45	80,20	80,15
26/02/2026	929.504	1,29%	78,50	76,85	78,875	78,75
25/02/2026	697.643	-1,71%	78,95	77,55	79,00	77,75
24/02/2026	672.836	-0,82%	80,10	78,90	80,225	79,10
23/02/2026	1.183.025	-1,06%	80,70	79,625	81,075	79,75
20/02/2026	1.088.516	0,50%	80,175	79,75	80,875	80,60
19/02/2026	495.835	0,13%	81,00	80,15	81,45	80,20
18/02/2026	866.710	0,16%	79,90	79,40	81,00	80,10
17/02/2026	1.071.106	1,81%	78,95	78,95	80,05	79,975
16/02/2026	500.001	-2,60%	80,575	78,475	80,80	78,55
13/02/2026	1.655.025	-0,68%	81,375	79,55	81,60	80,65
12/02/2026	1.413.531	-0,37%	82,50	81,15	83,05	81,20
11/02/2026	1.048.451	-3,26%	84,40	81,30	84,40	81,50
10/02/2026	1.367.691	0,96%	84,00	83,45	84,40	84,25
09/02/2026	561.090	0,06%	83,95	82,475	85,00	83,45
06/02/2026	1.049.112	0,88%	82,15	81,50	84,05	83,40
05/02/2026	848.331	-0,63%	82,55	81,70	82,95	82,675
04/02/2026	1.479.725	2,65%	81,65	81,10	83,70	83,20
03/02/2026	1.130.520	-2,17%	83,60	80,80	83,60	81,05
02/02/2026	816.517	1,84%	80,85	80,80	83,25	82,85
30/01/2026	881.422	0,81%	80,70	79,95	81,75	81,35
29/01/2026	728.528	-1,77%	81,85	80,70	82,15	80,70
28/01/2026	957.038	-0,61%	82,25	81,50	82,45	82,15
27/01/2026	836.950	0,98%	81,85	81,40	82,90	82,65
26/01/2026	749.187	0,86%	81,90	81,35	82,00	81,85
23/01/2026	491.234	1,28%	80,625	80,35	81,25	81,15
22/01/2026	2.789.790	0,60%	80,00	78,60	80,55	80,125
21/01/2026	880.489	-0,13%	79,90	78,75	80,20	79,65
20/01/2026	2.216.118	0,31%	79,15	78,65	80,25	79,75
19/01/2026	642.755	-1,73%	80,35	79,05	80,35	79,50
16/01/2026	907.659	0,37%	81,30	80,35	81,50	80,90
15/01/2026	905.876	0,88%	79,70	79,40	80,90	80,60
14/01/2026	875.116	-1,11%	80,95	79,00	81,125	79,90
13/01/2026	1.291.369	-0,15%	81,425	80,15	81,425	80,80
12/01/2026	797.074	0,09%	80,65	80,65	81,35	80,925
09/01/2026	592.754	0,94%	80,30	80,10	81,05	80,85
08/01/2026	1.395.903	-0,13%	79,90	79,05	80,30	80,10
07/01/2026	1.072.622	-0,06%	80,10	78,90	80,50	80,20
06/01/2026	518.392	-0,50%	80,95	79,90	81,20	80,25
05/01/2026	785.071	-0,19%	80,80	79,85	80,975	80,65
02/01/2026	639.999	-1,76%	82,40	80,55	82,45	80,80
31/12/2025	102.011	-0,24%	82,50	82,15	82,65	82,25
30/12/2025	632.948	1,54%	81,85	81,25	82,50	82,45
29/12/2025	446.341	-0,43%	81,45	81,00	81,75	81,20
24/12/2025	368.251	0,74%	80,65	80,65	82,10	81,55
23/12/2025	707.844	0,50%	80,45	80,30	81,05	80,95
22/12/2025	507.943	-1,35%	80,65	80,20	81,00	80,55
19/12/2025	641.980	-0,97%	82,50	81,55	82,80	81,65
18/12/2025	1.404.510	0,98%	82,15	81,475	82,60	82,45
17/12/2025	1.029.333	-0,12%	82,25	81,65	82,80	81,65
16/12/2025	987.702	-1,24%	82,675	81,25	82,675	81,75