BiG | O banco que entende os seus valores.

J Sainsbury PLC (SBRY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	1.535.985	1,14%	279,60	279,60	285,80	284,20
11/07/2025	2.134.259	-0,99%	284,40	279,00	286,80	281,00
10/07/2025	1.052.590	0,28%	284,80	283,10	285,40	283,80
09/07/2025	898.278	-0,07%	282,80	280,40	283,80	283,00
08/07/2025	1.505.723	-0,74%	285,40	282,40	286,80	283,20
07/07/2025	1.039.777	0,28%	283,80	283,20	285,50	285,30
04/07/2025	1.100.202	0,92%	281,20	280,30	285,00	284,50
03/07/2025	2.359.977	1,92%	278,60	278,40	284,10	281,90
02/07/2025	2.341.525	-3,35%	286,80	275,90	287,00	276,60
01/07/2025	2.812.098	-0,97%	293,60	283,00	297,00	286,20
30/06/2025	1.091.298	0,80%	286,90	285,60	289,40	289,00
27/06/2025	838.751	-0,11%	287,80	285,70	289,40	286,70
26/06/2025	1.995.878	0,21%	287,00	282,80	288,10	287,00
25/06/2025	923.766	-1,45%	290,50	285,90	292,30	286,40
24/06/2025	1.447.718	0,83%	289,00	286,00	291,70	290,60
23/06/2025	860.872	0,70%	285,60	285,60	290,00	288,20
20/06/2025	1.202.766	-0,14%	288,00	284,80	288,10	286,20
19/06/2025	884.374	-0,11%	287,20	286,30	290,60	286,60
18/06/2025	545.739	0,25%	286,80	285,50	287,30	286,90
17/06/2025	713.351	0,18%	285,00	284,40	286,60	286,20
16/06/2025	1.264.669	-0,04%	286,60	283,40	286,60	285,70
13/06/2025	1.267.129	0,53%	282,20	281,80	286,70	285,80
12/06/2025	1.597.840	0,60%	283,80	283,70	287,20	284,30
11/06/2025	901.092	-0,07%	281,60	279,80	283,30	282,60
10/06/2025	1.240.434	1,47%	280,40	279,50	283,20	282,80
09/06/2025	1.275.376	0,04%	278,60	277,00	279,60	278,70
06/06/2025	1.199.534	1,75%	274,40	274,40	279,40	278,60
05/06/2025	1.492.670	-3,93%	275,00	273,60	276,30	273,80
04/06/2025	1.297.722	-0,63%	287,40	283,60	287,40	285,00
03/06/2025	1.106.341	0,07%	288,40	286,00	289,20	286,80
02/06/2025	648.203	0,28%	285,40	284,60	287,20	286,60
30/05/2025	990.823	1,13%	283,80	283,00	286,30	285,80
29/05/2025	1.797.772	-0,91%	284,80	280,10	284,80	282,60
28/05/2025	2.269.724	-2,63%	293,00	284,50	293,80	285,20
27/05/2025	1.071.057	2,20%	288,40	288,20	293,30	292,90
23/05/2025	985.337	-0,07%	286,80	284,80	287,80	286,60
22/05/2025	1.344.291	-0,62%	284,80	284,40	287,40	286,80
21/05/2025	1.404.050	-0,31%	288,20	286,40	290,10	288,60
20/05/2025	2.066.147	2,99%	281,40	281,40	290,00	289,50
19/05/2025	936.074	1,08%	278,60	278,00	281,60	281,10
16/05/2025	1.194.505	0,25%	277,40	277,00	279,00	278,10
15/05/2025	1.489.833	-0,32%	278,60	273,80	279,40	277,40
14/05/2025	1.168.247	1,64%	273,60	273,00	278,60	278,30
13/05/2025	1.583.477	1,33%	269,40	269,40	276,40	273,80
12/05/2025	1.705.583	-2,10%	278,40	269,60	280,60	270,20
09/05/2025	1.477.000	1,25%	273,80	273,80	277,30	276,00
08/05/2025	1.615.680	-0,11%	275,00	272,40	279,50	272,60
07/05/2025	1.344.204	0,33%	272,30	270,10	273,60	272,90
06/05/2025	2.103.992	2,99%	267,00	266,00	273,60	272,00
02/05/2025	2.093.064	-1,71%	269,20	263,60	269,40	264,10
01/05/2025	997.597	1,02%	267,20	266,60	269,10	268,70
30/04/2025	1.520.943	1,45%	262,20	262,20	266,60	266,00
29/04/2025	1.583.833	0,92%	260,00	259,00	266,00	262,20
28/04/2025	1.832.526	-0,38%	259,80	258,60	260,80	259,80
25/04/2025	2.589.030	-0,31%	259,60	259,60	265,40	260,80
24/04/2025	2.533.748	1,63%	259,80	258,40	261,80	261,60
23/04/2025	2.500.829	-1,76%	260,00	254,20	262,00	257,40
22/04/2025	2.901.398	1,75%	258,00	258,00	265,60	262,00
17/04/2025	3.829.311	4,08%	256,00	247,40	258,40	257,50
16/04/2025	2.821.214	0,57%	247,20	246,00	248,60	247,40
15/04/2025	1.131.634	1,19%	242,60	242,60	246,00	246,00
14/04/2025	1.149.604	4,07%	236,00	235,20	243,40	243,10
11/04/2025	1.959.281	2,28%	230,80	230,20	235,20	233,60
10/04/2025	4.081.776	-3,06%	237,80	223,60	239,20	228,40
09/04/2025	2.224.454	-0,25%	236,60	232,00	237,40	235,60
08/04/2025	2.707.597	1,33%	234,20	229,60	237,80	236,20
07/04/2025	3.519.744	-1,81%	232,00	227,40	239,40	233,10
04/04/2025	2.257.204	-0,50%	237,80	237,40	243,00	237,40
03/04/2025	1.390.381	2,67%	233,20	232,80	241,20	238,60
02/04/2025	911.615	1,22%	230,20	227,80	232,60	232,40
01/04/2025	1.697.912	-2,30%	233,80	226,00	235,80	229,60
31/03/2025	1.859.679	-2,33%	238,40	235,00	238,40	235,00
28/03/2025	1.181.312	1,35%	238,20	238,20	242,50	240,60
27/03/2025	669.384	0,00%	238,50	236,20	239,60	237,40
26/03/2025	834.343	0,42%	237,20	235,80	238,40	237,40
25/03/2025	842.066	0,30%	236,80	235,20	238,40	236,40
24/03/2025	1.076.143	-1,05%	237,40	233,70	237,60	235,70
21/03/2025	872.210	0,85%	239,00	236,80	240,60	238,20
20/03/2025	866.266	0,60%	236,60	233,60	237,00	236,20
19/03/2025	2.364.311	-0,59%	235,60	231,60	236,40	234,80
18/03/2025	2.172.587	1,77%	233,00	233,00	236,50	236,20
17/03/2025	3.048.208	-1,32%	233,00	228,00	234,60	232,10
14/03/2025	3.643.118	-7,58%	255,00	233,90	255,20	235,20
13/03/2025	748.225	0,12%	254,00	252,50	255,80	254,50
12/03/2025	1.263.437	-1,40%	258,20	249,60	258,20	254,20
11/03/2025	2.100.988	-0,92%	260,40	257,80	264,70	257,80
10/03/2025	1.285.254	2,12%	256,30	255,60	261,20	260,20
07/03/2025	1.591.074	1,84%	249,80	248,00	254,80	254,80
06/03/2025	1.278.719	0,52%	249,80	246,60	251,20	250,20
05/03/2025	1.071.400	-0,48%	250,20	248,40	252,00	248,90
04/03/2025	1.115.641	-1,46%	251,40	248,40	252,50	250,10
03/03/2025	1.106.653	-1,55%	259,20	253,60	259,20	253,80
28/02/2025	608.964	-0,23%	256,80	256,80	259,00	257,80
27/02/2025	1.042.767	0,19%	257,20	255,00	259,10	258,40
26/02/2025	831.633	1,02%	255,80	255,60	258,00	257,90
25/02/2025	1.300.020	-0,12%	254,00	254,00	256,40	255,30
24/02/2025	623.031	1,03%	252,80	252,60	255,80	255,60
21/02/2025	1.360.382	1,93%	248,20	248,20	254,20	253,00
20/02/2025	1.083.963	-0,44%	249,20	246,00	250,20	248,20
19/02/2025	1.486.155	-0,60%	251,00	248,40	251,80	249,30