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 > >>
10/12/2025	1.162.077	1,04%	80,95	80,90	82,60	82,30
09/12/2025	694.126	0,99%	80,05	80,05	81,75	81,45
08/12/2025	625.702	-2,48%	82,40	80,40	82,40	80,65
05/12/2025	727.028	0,30%	82,45	82,375	84,25	82,70
04/12/2025	1.211.908	0,98%	82,05	81,65	82,625	82,45
03/12/2025	1.081.181	0,62%	81,10	80,95	81,85	81,65
02/12/2025	808.194	-1,52%	82,35	81,00	82,525	81,15
01/12/2025	930.772	-0,06%	82,05	81,55	82,425	82,40
28/11/2025	541.073	-0,06%	82,70	82,00	82,85	82,45
27/11/2025	893.622	1,98%	81,75	80,90	82,55	82,50
26/11/2025	1.477.717	0,56%	80,40	79,50	81,425	80,90
25/11/2025	1.608.759	2,42%	77,70	77,70	81,00	80,45
24/11/2025	1.226.100	1,16%	77,95	77,90	79,95	78,55
21/11/2025	1.029.091	0,98%	75,80	75,70	77,75	77,65
20/11/2025	590.915	-0,13%	77,15	76,35	77,35	76,90
19/11/2025	778.957	0,13%	77,45	76,45	77,55	77,00
18/11/2025	1.401.494	-2,72%	77,85	76,65	78,15	76,90
17/11/2025	926.714	0,32%	79,05	78,775	79,65	79,05
14/11/2025	1.069.526	-1,56%	79,25	77,80	79,25	78,80
13/11/2025	1.264.094	-3,03%	81,50	79,95	81,85	80,05
12/11/2025	1.823.652	2,55%	80,80	80,40	82,90	82,55
11/11/2025	1.722.873	0,50%	80,25	79,65	80,90	80,50
10/11/2025	2.643.743	1,26%	78,45	77,75	80,45	80,10
07/11/2025	10.812.987	17,27%	77,825	76,60	81,25	79,10
06/11/2025	2.719.961	-1,89%	68,10	66,70	68,55	67,45
05/11/2025	1.993.278	2,00%	67,35	67,20	68,80	68,75
04/11/2025	1.750.790	-2,43%	67,90	67,05	68,00	67,40
03/11/2025	1.061.291	-0,47%	69,40	69,075	69,95	69,075
31/10/2025	1.260.920	-1,35%	70,00	69,05	70,10	69,40
30/10/2025	1.100.777	0,21%	70,25	69,45	70,55	70,35
29/10/2025	2.014.369	-0,28%	70,15	69,70	70,45	70,20
28/10/2025	2.333.479	-0,07%	70,15	69,60	70,50	70,40
27/10/2025	2.307.536	-0,98%	70,95	69,85	71,10	70,45
24/10/2025	2.814.564	2,60%	69,65	69,15	71,45	71,15
23/10/2025	3.729.029	1,20%	68,40	68,40	69,85	69,35
22/10/2025	9.269.759	-7,96%	67,70	66,00	69,35	68,525
21/10/2025	389.932	0,24%	74,65	73,95	74,80	74,45
20/10/2025	969.485	0,03%	74,65	73,35	74,90	74,275
17/10/2025	1.590.963	-0,07%	74,30	72,60	74,65	74,25
16/10/2025	1.247.441	-2,81%	74,85	73,95	75,10	74,30
15/10/2025	655.179	0,79%	75,975	75,05	76,50	76,45
14/10/2025	533.067	-0,53%	75,85	75,625	76,45	75,85
13/10/2025	654.570	0,93%	75,575	75,575	76,90	76,25
10/10/2025	314.960	-0,46%	76,35	75,50	76,45	75,55
09/10/2025	1.083.388	-0,07%	76,00	75,825	76,80	75,90
08/10/2025	894.813	-0,65%	76,40	75,85	76,60	75,95
07/10/2025	254.911	0,76%	75,65	75,65	76,80	76,45
06/10/2025	625.872	-2,10%	77,55	75,80	77,70	75,875
03/10/2025	819.703	-2,45%	79,55	77,10	79,55	77,50
02/10/2025	1.415.535	-1,12%	80,85	79,00	81,225	79,45
01/10/2025	585.660	-0,12%	79,60	79,25	80,70	80,35
30/09/2025	949.244	0,63%	79,00	79,00	80,45	80,45
29/09/2025	420.483	1,52%	79,50	78,90	80,15	79,95
26/09/2025	503.526	0,45%	78,475	77,45	79,00	78,75
25/09/2025	841.099	-0,63%	78,90	78,10	79,00	78,40
24/09/2025	579.015	-0,06%	78,40	78,10	79,00	78,90
23/09/2025	890.774	-1,31%	79,675	78,50	80,15	78,95
22/09/2025	513.838	0,76%	79,10	78,70	80,00	80,00
19/09/2025	942.041	-1,18%	80,025	78,50	80,05	79,40
18/09/2025	942.333	0,44%	79,75	79,10	80,55	80,35
17/09/2025	2.628.707	-2,35%	81,875	76,70	82,30	80,00
16/09/2025	919.632	-0,94%	82,70	81,75	83,20	81,925
15/09/2025	1.513.320	1,97%	82,375	81,70	83,60	82,70
12/09/2025	577.038	-0,19%	81,15	80,85	81,60	81,10
11/09/2025	1.147.980	-0,06%	81,00	80,10	82,20	81,25
10/09/2025	571.924	-1,34%	82,30	80,90	82,90	81,30
09/09/2025	1.069.010	0,12%	83,10	82,00	83,25	82,40
08/09/2025	572.839	0,00%	82,65	81,80	82,85	82,30
05/09/2025	919.380	-0,12%	82,90	81,85	82,95	82,30
04/09/2025	1.147.490	2,49%	80,30	80,30	82,75	82,40
03/09/2025	944.340	1,07%	79,50	78,45	80,45	80,40
02/09/2025	1.475.602	-2,09%	81,35	78,875	81,35	79,55
01/09/2025	280.442	-0,61%	81,775	81,00	82,15	81,25
29/08/2025	455.837	-0,43%	82,20	81,425	82,45	81,75
28/08/2025	1.079.668	2,05%	81,15	81,10	82,30	82,10
27/08/2025	1.347.188	-2,43%	81,85	80,35	82,30	80,45
26/08/2025	524.252	-1,44%	82,95	82,30	83,55	82,45
22/08/2025	587.167	1,58%	82,50	82,35	83,70	83,65
21/08/2025	475.539	-0,51%	82,80	81,45	82,90	82,35
20/08/2025	750.649	1,25%	81,725	81,15	82,85	82,775
19/08/2025	614.567	0,68%	81,40	81,25	82,05	81,75
18/08/2025	1.032.906	-0,37%	82,05	80,75	82,25	81,20
15/08/2025	442.209	-0,85%	82,20	81,30	82,55	81,50
14/08/2025	1.319.303	0,98%	82,10	81,05	82,20	82,20
13/08/2025	1.924.487	-0,37%	81,85	80,75	81,85	81,40
12/08/2025	836.353	0,37%	81,90	81,20	82,80	81,70
11/08/2025	885.626	-0,43%	81,85	80,90	82,05	81,40
08/08/2025	674.134	0,62%	82,20	81,15	82,475	81,75
07/08/2025	1.985.251	0,68%	80,95	80,10	81,45	81,25
06/08/2025	719.983	0,72%	80,65	80,25	81,10	80,70
05/08/2025	725.883	-0,77%	80,85	80,025	81,00	80,125
04/08/2025	1.359.134	-1,22%	81,10	80,05	81,35	80,75
01/08/2025	864.019	-0,91%	81,90	81,35	82,45	81,75
31/07/2025	1.008.845	1,13%	81,30	81,30	82,95	82,50
30/07/2025	1.196.731	-1,24%	82,45	80,925	82,45	81,575
29/07/2025	2.352.237	0,73%	83,20	82,25	83,60	82,60
28/07/2025	1.236.993	-3,93%	85,75	81,825	85,90	82,00
25/07/2025	1.933.335	-2,29%	88,15	84,50	88,15	85,35
24/07/2025	6.600.907	12,49%	82,625	80,35	88,20	87,35
23/07/2025	909.711	-0,06%	78,75	77,25	78,80	77,65