BiG | O banco que entende os seus valores.

easyJet PLC (EZJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	880.958	-3,11%	460,40	457,30	465,00	458,10
15/09/2025	373.912	0,98%	469,40	468,00	478,50	472,80
12/09/2025	315.951	0,57%	469,10	463,60	470,55	468,20
11/09/2025	372.316	0,94%	463,20	462,20	468,00	465,55
10/09/2025	555.145	-2,39%	471,00	459,70	471,00	461,20
09/09/2025	361.727	0,58%	470,50	469,60	475,70	472,50
08/09/2025	315.383	0,37%	468,80	466,40	472,80	469,80
05/09/2025	580.808	0,08%	468,00	466,45	471,40	468,05
04/09/2025	1.210.139	-4,34%	465,90	464,25	472,70	467,70
03/09/2025	309.221	2,28%	478,00	477,00	490,60	488,90
02/09/2025	559.960	-2,61%	490,90	476,60	490,95	478,00
01/09/2025	209.690	0,21%	492,60	488,55	493,90	490,80
29/08/2025	296.046	-0,99%	494,80	486,00	495,15	489,75
28/08/2025	323.091	1,34%	491,90	491,80	499,30	494,65
27/08/2025	873.233	-3,88%	507,20	482,35	511,80	488,10
26/08/2025	235.240	-0,99%	508,60	505,00	509,60	507,80
22/08/2025	347.820	1,97%	502,60	502,00	515,80	512,90
21/08/2025	238.063	-1,41%	507,20	500,40	507,20	503,00
20/08/2025	459.537	-1,58%	515,00	507,60	516,60	510,20
19/08/2025	263.434	1,49%	512,60	512,30	519,00	518,40
18/08/2025	285.058	-0,85%	515,60	509,60	515,80	510,80
15/08/2025	211.152	0,82%	513,40	511,80	519,20	515,20
14/08/2025	264.099	1,07%	504,60	504,60	511,40	511,00
13/08/2025	148.027	-0,32%	510,40	504,10	511,00	505,60
12/08/2025	480.792	0,80%	503,60	499,70	510,80	507,20
11/08/2025	283.252	-0,65%	506,60	502,00	509,80	503,20
08/08/2025	443.473	0,50%	505,60	502,20	507,40	506,50
07/08/2025	1.233.893	2,15%	496,90	492,60	506,40	504,00
06/08/2025	366.812	0,18%	495,70	489,35	495,70	493,40
05/08/2025	479.335	0,74%	491,70	488,35	494,10	492,50
04/08/2025	555.372	0,97%	487,00	486,00	492,50	488,90
01/08/2025	467.721	-2,11%	491,50	482,90	495,90	484,20
31/07/2025	565.101	2,35%	485,60	483,60	496,20	494,65
30/07/2025	577.743	-1,00%	486,55	482,00	489,40	483,30
29/07/2025	310.296	-0,99%	493,80	487,10	494,20	488,20
28/07/2025	197.313	-0,42%	500,00	492,60	503,40	493,10
25/07/2025	359.744	-0,50%	494,90	491,40	495,80	495,20
24/07/2025	399.188	0,30%	496,00	492,50	502,00	497,70
23/07/2025	909.608	0,53%	496,10	492,25	498,30	496,20
22/07/2025	687.145	-2,72%	505,20	492,00	505,80	493,60
21/07/2025	556.770	1,70%	502,00	502,00	510,00	507,40
18/07/2025	754.003	-0,18%	503,40	496,65	507,20	498,90
17/07/2025	2.288.877	-4,98%	493,00	483,20	500,60	499,80
16/07/2025	786.553	0,38%	522,00	521,50	529,20	526,00
15/07/2025	434.640	0,19%	526,80	523,00	529,60	524,00
14/07/2025	462.599	0,62%	518,30	515,00	524,60	523,00
11/07/2025	212.938	-1,03%	525,20	519,40	526,20	519,80
10/07/2025	898.184	0,00%	527,60	518,20	527,60	525,20
09/07/2025	782.913	-2,45%	539,40	522,80	539,40	525,20
08/07/2025	698.440	1,43%	531,60	531,20	541,40	538,40
07/07/2025	492.753	1,67%	523,00	523,00	532,60	530,80
04/07/2025	184.593	-1,57%	529,50	521,40	529,50	522,10
03/07/2025	408.613	0,65%	527,80	523,60	532,60	530,40
02/07/2025	561.127	-1,01%	533,60	523,80	537,20	527,00
01/07/2025	383.545	-0,23%	533,80	528,40	535,00	532,40
30/06/2025	528.673	0,53%	529,60	524,60	534,80	533,60
27/06/2025	302.035	-0,08%	530,50	527,60	533,20	530,80
26/06/2025	360.837	1,18%	527,00	524,70	532,00	531,20
25/06/2025	746.601	-2,56%	538,60	524,00	542,40	525,00
24/06/2025	1.127.044	6,46%	535,20	535,20	548,60	538,80
23/06/2025	1.172.540	-2,30%	507,80	500,60	513,20	506,10
20/06/2025	737.131	-0,61%	526,60	510,80	532,50	518,00
19/06/2025	383.766	-3,02%	532,20	520,80	533,00	521,20
18/06/2025	603.311	0,19%	534,20	528,40	542,60	537,40
17/06/2025	594.487	-3,28%	549,40	536,20	549,40	536,40
16/06/2025	417.460	1,99%	543,60	540,20	557,60	554,60
13/06/2025	1.146.092	-2,63%	535,00	527,40	544,60	543,80
12/06/2025	991.831	-4,37%	572,40	556,00	572,40	558,50
11/06/2025	476.250	-0,71%	586,80	583,60	590,60	584,00
10/06/2025	438.541	0,00%	586,20	584,40	589,20	588,20
09/06/2025	367.364	0,69%	587,60	584,40	589,30	588,20
06/06/2025	344.352	0,79%	579,60	579,10	584,80	584,20
05/06/2025	617.081	-1,11%	581,60	569,30	582,10	579,60
04/06/2025	715.685	1,05%	582,40	580,20	590,00	586,10
03/06/2025	514.316	0,35%	585,60	576,00	586,40	580,00
02/06/2025	574.527	0,80%	571,20	569,80	580,20	578,00
30/05/2025	688.954	0,25%	572,60	567,00	576,20	573,40
29/05/2025	808.474	1,92%	566,30	562,40	579,40	572,00
28/05/2025	716.255	0,90%	559,80	554,60	564,80	561,20
27/05/2025	583.444	0,18%	564,40	555,80	567,00	556,20
23/05/2025	1.631.589	1,20%	554,20	552,60	575,40	555,20
22/05/2025	1.176.327	-2,77%	538,90	534,60	558,60	548,60
21/05/2025	848.947	-0,21%	562,80	555,20	564,50	564,20
20/05/2025	1.219.609	1,47%	561,40	559,60	572,40	565,40
19/05/2025	913.270	2,73%	549,60	540,60	558,70	557,20
16/05/2025	765.230	-0,91%	547,60	539,80	547,80	542,40
15/05/2025	1.313.255	0,33%	549,80	546,00	555,80	547,40
14/05/2025	997.998	0,44%	543,40	532,80	549,60	545,60
13/05/2025	782.142	2,53%	532,00	530,10	543,80	543,20
12/05/2025	771.301	1,07%	531,20	526,00	535,80	529,80
09/05/2025	466.663	-1,17%	531,00	520,80	533,20	524,20
08/05/2025	837.022	1,34%	525,60	520,00	530,40	530,40
07/05/2025	664.601	0,42%	521,60	521,00	527,80	523,40
06/05/2025	1.062.733	-0,53%	526,70	509,40	528,60	521,20
02/05/2025	829.528	2,34%	513,60	513,60	527,00	524,00
01/05/2025	710.619	3,96%	498,40	495,70	512,20	512,00
30/04/2025	905.123	-0,43%	498,70	490,65	500,60	492,50
29/04/2025	837.410	1,29%	494,60	494,10	508,20	494,60
28/04/2025	594.444	0,01%	492,25	487,80	497,50	488,30
25/04/2025	531.803	-1,12%	496,50	488,10	499,80	488,25