BiG | O banco que entende os seus valores.

JFrog Lda (FROG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	964.684	0,71%	48,72	45,75	49,70	47,99
05/02/2026	1.409.462	-8,37%	51,12	46,95	53,44	47,65
04/02/2026	657.088	0,39%	51,62	49,50	52,35	52,00
03/02/2026	830.221	-6,70%	54,92	50,23	55,06	51,80
02/02/2026	356.600	1,31%	54,89	53,98	56,57	55,52
30/01/2026	489.004	-1,14%	55,12	54,05	57,10	54,80
29/01/2026	723.648	-7,73%	58,72	54,25	58,72	55,43
28/01/2026	388.254	1,53%	59,49	59,40	61,38	60,075
27/01/2026	479.162	-0,77%	60,25	58,61	60,585	59,17
26/01/2026	596.802	2,05%	58,74	58,45	61,26	59,63
23/01/2026	424.458	2,58%	56,89	56,10	59,15	58,43
22/01/2026	639.146	5,19%	54,72	54,465	57,81	56,96
21/01/2026	904.348	-3,13%	55,86	53,40	56,30	54,15
20/01/2026	392.768	-1,74%	55,91	55,57	57,45	55,90
16/01/2026	513.543	-1,93%	58,01	56,88	58,77	56,89
15/01/2026	647.222	2,93%	56,73	56,18	58,17	58,01
14/01/2026	645.988	-4,04%	58,22	54,27	58,22	56,36
13/01/2026	481.564	1,63%	58,00	56,91	59,325	58,73
12/01/2026	586.846	-2,50%	58,95	57,27	59,10	57,79
09/01/2026	408.394	-1,35%	60,15	59,20	61,17	59,27
08/01/2026	469.486	-4,57%	62,47	58,57	62,58	60,08
07/01/2026	636.204	6,39%	59,66	59,08	63,32	62,96
06/01/2026	628.546	0,53%	58,70	57,58	60,09	59,18
20/11/2025	617.230	-2,65%	62,02	58,85	62,47	59,25
19/11/2025	636.928	4,77%	58,08	58,00	61,32	60,86
18/11/2025	471.723	2,15%	56,54	56,54	58,50	58,09
17/11/2025	479.376	-3,76%	59,09	56,57	59,25	56,87
14/11/2025	379.997	-0,82%	58,00	57,93	60,06	59,09
13/11/2025	558.099	-3,39%	61,31	58,44	61,75	59,58
12/11/2025	824.876	-3,66%	64,00	61,41	65,00	61,67
11/11/2025	739.938	-0,48%	63,60	63,38	64,90	64,01
10/11/2025	1.230.828	7,20%	60,58	59,43	65,50	64,32
07/11/2025	1.894.100	26,96%	56,52	53,60	60,66	60,00
06/11/2025	926.537	2,47%	46,21	45,395	47,98	47,26
05/11/2025	259.075	-0,97%	46,84	45,60	47,00	46,12
04/11/2025	260.542	-3,54%	47,00	46,00	47,30	46,57
03/11/2025	250.077	1,68%	47,56	46,74	48,39	48,28
31/10/2025	603.033	1,02%	47,25	45,60	47,56	47,48
30/10/2025	364.835	-2,65%	48,12	46,96	49,29	47,00
29/10/2025	241.215	-3,92%	50,03	48,18	50,03	48,28
28/10/2025	201.296	0,68%	50,11	49,31	50,34	50,25
27/10/2025	149.686	0,16%	50,00	49,82	50,67	49,91
24/10/2025	133.231	3,17%	49,34	48,82	49,915	49,83
23/10/2025	157.609	1,26%	47,81	47,50	48,33	48,30
22/10/2025	214.598	-2,25%	48,54	47,07	48,54	47,70
21/10/2025	243.333	1,69%	47,92	47,845	49,29	48,80
20/10/2025	159.618	1,37%	47,94	47,45	48,35	47,99
17/10/2025	217.556	1,41%	46,64	46,405	47,55	47,34
16/10/2025	277.130	0,15%	46,93	45,93	47,80	46,68
15/10/2025	274.610	-0,87%	47,08	46,34	47,39	46,61
14/10/2025	264.755	-0,32%	46,41	45,53	47,31	47,02
13/10/2025	257.514	2,52%	46,84	46,11	47,17	47,17
10/10/2025	268.281	-3,85%	48,02	45,86	48,30	46,01
09/10/2025	174.199	-0,48%	48,01	47,605	48,49	47,85
08/10/2025	142.752	1,22%	47,60	47,60	48,29	48,08
07/10/2025	230.447	-1,98%	48,86	46,14	48,86	47,50
06/10/2025	295.139	0,81%	48,92	47,01	49,66	48,46
03/10/2025	347.328	-0,02%	48,61	47,92	49,35	48,07
02/10/2025	321.986	2,30%	46,99	46,53	48,14	48,08
01/10/2025	310.887	-0,70%	47,13	46,62	48,32	47,00
30/09/2025	477.883	-4,35%	49,90	46,70	49,90	47,33
29/09/2025	224.730	-1,22%	50,70	49,30	50,74	49,48
26/09/2025	164.695	1,09%	49,76	49,33	50,20	50,09
25/09/2025	174.279	-1,16%	49,50	48,76	49,73	49,55
24/09/2025	275.625	-0,14%	51,50	49,83	51,91	50,13
23/09/2025	284.892	0,02%	50,21	49,96	51,17	50,20
22/09/2025	339.435	0,78%	49,70	49,26	50,24	50,19
19/09/2025	573.399	-0,42%	50,36	49,57	50,36	49,80
18/09/2025	312.607	4,27%	48,36	48,36	50,18	50,01
17/09/2025	431.539	0,21%	47,98	47,60	48,48	47,96
16/09/2025	703.855	-3,04%	49,24	47,54	49,26	47,86
15/09/2025	428.183	-1,16%	50,00	49,08	50,59	49,36
12/09/2025	201.890	0,10%	50,03	49,80	50,50	49,94
11/09/2025	243.781	0,46%	50,10	49,59	50,66	49,89
10/09/2025	526.900	-0,58%	50,26	48,95	50,35	49,66
09/09/2025	626.405	-0,95%	50,45	49,69	50,82	49,95
08/09/2025	446.755	0,74%	49,97	49,58	50,75	50,43
05/09/2025	372.382	3,43%	48,93	48,52	50,11	50,06
04/09/2025	417.740	1,34%	47,68	46,925	48,53	48,40
03/09/2025	314.690	-0,25%	47,92	46,49	47,92	47,76
02/09/2025	537.128	-3,02%	47,98	47,09	48,75	47,88
29/08/2025	246.394	-1,40%	50,00	49,045	50,22	49,37
28/08/2025	706.877	2,20%	49,00	49,00	50,54	50,07
27/08/2025	566.180	6,06%	46,79	46,60	49,06	48,99
26/08/2025	536.413	-2,76%	47,62	46,07	48,105	46,19
25/08/2025	508.178	0,98%	47,15	47,00	47,97	47,50
22/08/2025	581.197	0,32%	46,88	46,41	47,47	47,04
21/08/2025	910.206	5,02%	44,58	44,545	46,94	46,89
20/08/2025	301.482	-0,20%	44,38	43,89	45,00	44,65
19/08/2025	290.509	-0,31%	44,92	43,74	45,34	44,74
18/08/2025	394.173	-0,51%	45,00	44,17	45,10	44,88
15/08/2025	723.978	5,57%	42,73	42,73	45,70	45,11
14/08/2025	396.128	1,88%	41,75	41,68	42,77	42,73
13/08/2025	438.578	2,14%	41,81	41,34	42,79	41,94
12/08/2025	558.879	-2,61%	42,07	40,78	42,675	41,06
11/08/2025	635.253	-3,35%	43,24	42,14	45,22	42,16
08/08/2025	1.406.123	12,45%	45,50	40,72	46,63	43,62
07/08/2025	965.947	-7,69%	42,02	37,20	42,28	38,79
06/08/2025	373.802	-0,71%	42,39	41,365	42,39	42,02
05/08/2025	318.119	-2,49%	43,53	42,24	44,05	42,32