BiG | O banco que entende os seus valores.

easyJet PLC (EZJ)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	568.440	0,01%	493,70	489,35	497,30	493,80
23/04/2025	748.780	3,64%	483,90	482,60	497,70	493,75
22/04/2025	785.180	1,70%	468,50	468,10	481,00	476,40
17/04/2025	386.035	-1,46%	473,60	465,60	476,20	468,45
16/04/2025	431.589	0,27%	473,20	468,80	476,30	475,40
15/04/2025	386.015	0,92%	472,50	468,40	475,70	474,10
14/04/2025	690.431	3,65%	462,40	458,40	474,00	469,80
11/04/2025	631.519	-0,47%	457,10	442,10	457,10	453,25
10/04/2025	752.862	5,17%	474,90	453,90	476,00	455,40
09/04/2025	979.467	-1,70%	423,80	423,80	438,00	433,00
08/04/2025	993.357	3,33%	433,90	428,80	444,30	440,50
07/04/2025	1.319.126	-1,17%	409,00	402,20	447,30	426,30
04/04/2025	807.454	-2,12%	446,00	424,70	451,60	431,35
03/04/2025	466.614	-1,94%	444,20	438,30	448,70	440,70
02/04/2025	478.756	-0,51%	450,60	448,40	457,30	449,40
01/04/2025	615.429	1,84%	448,50	447,10	455,40	451,70
31/03/2025	952.950	-3,51%	454,40	441,20	458,80	443,55
28/03/2025	522.114	-2,78%	470,00	459,40	475,00	459,70
27/03/2025	597.118	-1,63%	471,80	463,80	477,10	472,85
26/03/2025	414.535	-1,86%	492,50	478,05	497,00	480,70
25/03/2025	283.968	1,26%	488,00	482,50	493,00	489,80
24/03/2025	287.509	-0,62%	491,20	482,90	492,70	483,70
21/03/2025	772.859	-1,04%	482,90	474,80	491,10	486,70
20/03/2025	623.928	-0,34%	494,10	489,70	501,00	491,80
19/03/2025	286.210	0,30%	489,45	485,25	495,50	493,50
18/03/2025	542.998	0,56%	492,80	491,40	503,00	492,05
17/03/2025	341.732	0,56%	489,90	486,00	493,20	489,30
14/03/2025	513.714	2,49%	476,80	476,80	489,30	486,60
13/03/2025	918.590	-1,23%	478,80	471,40	482,90	474,80
12/03/2025	407.613	-1,55%	484,20	477,90	489,10	480,70
11/03/2025	758.470	-1,16%	488,80	476,70	494,70	488,25
10/03/2025	466.005	-1,12%	502,60	491,60	506,60	494,00
07/03/2025	506.140	-1,50%	501,00	488,40	502,40	499,60
06/03/2025	1.207.370	0,60%	509,40	497,70	519,40	507,20
05/03/2025	977.907	5,61%	486,00	486,00	506,80	504,20
04/03/2025	733.006	-5,26%	498,75	477,40	499,95	477,40
03/03/2025	512.027	-0,22%	504,60	494,40	506,80	503,90
28/02/2025	587.482	-0,10%	507,60	502,80	511,60	505,00
27/02/2025	450.763	1,37%	494,40	491,80	507,80	505,50
26/02/2025	379.429	1,09%	494,10	493,20	501,80	498,65
25/02/2025	557.836	0,39%	488,40	486,95	501,60	493,30
24/02/2025	407.838	-0,25%	493,30	486,60	496,20	491,40
21/02/2025	356.266	0,59%	490,70	490,10	495,20	492,65
20/02/2025	709.493	-1,58%	487,90	486,00	493,00	489,75
19/02/2025	1.568.849	-4,09%	507,00	492,80	509,00	497,60