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 > >>
30/04/2026	760.819	0,37%	46,15	44,97	46,70	46,44
29/04/2026	811.130	1,69%	45,46	44,50	46,84	46,27
28/04/2026	723.422	-1,47%	46,34	44,81	47,46	45,50
27/04/2026	556.767	2,06%	45,27	45,24	47,06	46,18
24/04/2026	402.662	2,91%	44,34	43,50	45,28	45,25
23/04/2026	680.115	-6,07%	45,25	42,955	46,24	43,97
22/04/2026	392.989	1,54%	46,72	45,86	47,55	46,81
21/04/2026	599.137	1,19%	45,76	45,70	47,375	46,10
20/04/2026	452.303	3,26%	44,00	43,77	45,65	45,56
17/04/2026	857.384	1,15%	44,34	43,33	44,895	44,12
16/04/2026	792.123	1,75%	44,06	42,42	44,49	43,62
15/04/2026	1.761.969	-3,36%	42,20	41,10	43,89	42,87
14/04/2026	566.724	-1,92%	45,50	43,52	46,10	44,36
13/04/2026	890.564	4,65%	42,98	42,43	45,32	45,23
10/04/2026	763.374	-2,79%	44,37	41,74	44,37	43,22
09/04/2026	1.187.595	-4,71%	46,25	41,85	46,25	44,46
08/04/2026	833.288	-4,93%	51,66	46,41	52,00	46,66
07/04/2026	503.741	-0,47%	49,33	48,11	50,19	49,08
06/04/2026	531.901	-2,57%	50,40	48,51	51,03	49,31
02/04/2026	832.044	4,44%	47,57	47,57	51,31	50,61
01/04/2026	912.275	3,26%	47,56	46,82	49,64	48,46
31/03/2026	940.224	9,75%	43,96	43,89	47,06	46,93
30/03/2026	785.313	-1,33%	43,16	42,01	44,21	42,76
27/03/2026	847.685	-7,62%	44,40	41,52	45,00	43,335
26/03/2026	722.747	-0,47%	46,42	46,42	49,10	46,91
25/03/2026	1.528.068	10,17%	44,54	44,30	48,00	47,13
24/03/2026	802.966	0,33%	44,27	41,70	44,53	42,78
23/03/2026	692.974	0,88%	41,91	41,81	44,44	42,64
20/03/2026	5.376.239	-2,74%	43,39	41,03	43,39	42,27
19/03/2026	663.114	-0,93%	43,60	43,15	44,62	43,46
18/03/2026	419.106	0,09%	43,75	43,51	44,54	43,87
17/03/2026	382.766	1,72%	42,90	42,86	44,555	43,83
16/03/2026	858.955	4,92%	42,59	42,50	43,68	43,09
13/03/2026	523.859	-1,96%	41,62	40,57	42,52	41,07
12/03/2026	619.947	0,10%	41,63	40,50	43,11	41,89
11/03/2026	569.983	2,30%	40,96	40,91	42,19	41,85
10/03/2026	525.569	-3,01%	42,48	40,10	42,59	40,91
09/03/2026	920.524	3,92%	40,27	39,95	42,25	42,18
06/03/2026	1.043.605	-1,24%	40,96	39,82	42,47	40,59
05/03/2026	1.066.362	4,87%	39,49	39,49	42,37	41,10
04/03/2026	1.231.780	-7,22%	41,06	39,04	42,045	39,19
03/03/2026	878.159	1,59%	40,43	39,66	42,80	42,24
02/03/2026	996.644	3,56%	39,85	38,89	41,73	41,58
27/02/2026	1.710.612	-3,39%	39,65	38,52	40,19	40,15
26/02/2026	1.208.511	7,22%	40,06	39,93	42,605	41,56
25/02/2026	1.594.710	4,22%	37,46	37,00	39,72	38,76
24/02/2026	1.823.607	7,02%	34,79	34,40	37,21	37,19
23/02/2026	2.497.734	-7,95%	38,01	34,43	38,01	34,75
20/02/2026	3.816.435	-24,94%	50,00	37,35	51,78	37,75
19/02/2026	701.947	5,63%	47,87	47,30	50,62	50,29
18/02/2026	712.377	0,09%	47,76	46,73	49,29	47,61
17/02/2026	1.680.012	-7,96%	50,88	46,45	51,30	47,565
13/02/2026	2.103.512	-3,04%	51,29	51,29	56,16	51,68
12/02/2026	1.964.213	2,51%	52,00	51,74	54,57	53,30
11/02/2026	693.030	-2,27%	52,81	50,11	53,43	51,995
10/02/2026	711.634	3,80%	52,00	51,75	54,19	53,20
09/02/2026	797.341	6,79%	48,28	47,59	52,27	51,25
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