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 > >>
04/08/2025	366.909	3,53%	42,46	42,10	43,85	43,40
01/08/2025	286.630	-3,43%	42,46	41,29	42,57	41,92
31/07/2025	289.546	-3,83%	45,97	43,33	45,97	43,41
30/07/2025	735.967	4,11%	43,50	43,00	45,46	45,14
29/07/2025	392.327	1,66%	42,95	42,17	43,40	43,36
28/07/2025	213.873	2,67%	41,71	41,39	42,68	42,65
25/07/2025	239.750	-0,19%	41,71	41,26	42,22	41,54
24/07/2025	191.040	-0,83%	42,08	40,96	42,17	41,62
23/07/2025	249.097	-0,76%	42,42	41,46	42,48	41,97
22/07/2025	328.726	0,81%	42,21	41,59	42,315	42,29
21/07/2025	225.767	-0,71%	42,77	41,88	42,80	41,95
18/07/2025	443.676	3,15%	40,92	40,88	42,37	42,25
17/07/2025	421.234	1,64%	40,60	39,88	41,06	40,96
16/07/2025	259.018	0,15%	40,35	39,64	40,44	40,30
15/07/2025	268.109	0,75%	40,33	39,81	40,46	40,24
14/07/2025	296.241	0,28%	39,68	39,68	40,64	39,94
11/07/2025	297.726	-1,80%	40,47	39,71	40,75	39,83
10/07/2025	235.183	-3,54%	42,06	40,215	42,06	40,56
09/07/2025	413.368	0,57%	41,78	41,72	42,78	42,05
08/07/2025	259.417	-1,21%	42,35	41,18	42,37	41,81
07/07/2025	271.607	0,76%	41,98	41,81	42,62	42,32
04/07/2025	815.122	-0,57%	41,61	41,61	42,6579	42,00
03/07/2025	346.317	1,57%	41,61	41,61	42,625	42,00
02/07/2025	343.057	-2,96%	42,40	41,32	42,81	41,35
01/07/2025	365.977	-2,89%	43,99	42,15	44,90	42,61
30/06/2025	352.498	-0,06%	43,95	43,76	44,66	43,88
27/06/2025	331.027	1,21%	43,59	42,87	43,94	43,905
26/06/2025	329.959	-0,48%	43,70	42,91	44,10	43,38
25/06/2025	304.421	1,23%	43,46	42,80	43,79	43,59
24/06/2025	298.579	3,71%	42,43	41,91	43,10	43,06
23/06/2025	206.682	2,06%	40,43	39,78	41,705	41,52
20/06/2025	410.249	-2,05%	41,72	40,24	41,82	40,68
19/06/2025	701.267	-1,28%	41,65	41,00	42,47	41,53
18/06/2025	282.603	0,22%	41,65	41,47	42,44	41,53
17/06/2025	200.237	-0,12%	41,43	41,27	42,17	41,44
16/06/2025	188.423	1,99%	40,69	40,69	41,86	41,49
13/06/2025	434.097	-3,19%	41,31	40,59	41,76	40,68
12/06/2025	302.037	0,14%	41,84	41,82	43,07	42,02
11/06/2025	248.137	-0,63%	42,13	41,85	42,83	41,96
10/06/2025	359.432	-0,51%	42,38	41,98	43,66	42,225
09/06/2025	284.921	-0,73%	42,91	42,355	43,07	42,44
06/06/2025	297.267	-1,00%	43,11	42,65	43,56	42,75
05/06/2025	398.213	0,79%	42,85	42,445	43,85	43,18
04/06/2025	532.982	-1,36%	43,50	42,79	45,04	42,84
03/06/2025	768.041	-2,51%	44,58	41,76	44,68	43,43
02/06/2025	614.522	3,75%	42,75	41,66	44,83	44,55
30/05/2025	278.855	0,09%	42,93	42,23	42,95	42,94
29/05/2025	259.384	0,42%	42,89	42,00	43,21	42,90
28/05/2025	204.955	-0,88%	43,11	42,66	43,11	42,72
27/05/2025	198.992	1,44%	43,04	42,82	43,45	43,10
23/05/2025	165.551	-0,65%	42,43	42,265	42,89	42,49
22/05/2025	239.730	0,38%	42,57	42,57	43,51	42,77
21/05/2025	186.991	-2,16%	43,13	42,335	43,75	42,61
20/05/2025	248.004	2,09%	42,61	42,53	43,55	43,55
19/05/2025	366.115	-1,04%	42,57	42,41	43,64	42,66
16/05/2025	231.271	-0,14%	43,17	42,83	43,76	43,11
15/05/2025	570.585	0,94%	42,50	42,01	43,41	43,17
14/05/2025	463.609	1,40%	42,18	42,06	43,56	42,77
13/05/2025	873.503	4,33%	40,06	40,06	42,59	42,18
12/05/2025	514.417	3,67%	40,00	40,00	41,44	40,43
09/05/2025	753.210	10,61%	38,61	36,50	39,17	39,00
08/05/2025	583.308	2,05%	34,80	34,42	35,79	35,26
07/05/2025	202.988	0,47%	34,47	33,77	34,78	34,55
06/05/2025	249.962	-0,03%	33,93	33,36	34,52	34,39
05/05/2025	198.845	-1,23%	34,65	34,36	35,13	34,40
02/05/2025	238.842	0,90%	34,77	34,77	35,59	34,83
01/05/2025	261.672	2,22%	34,55	34,05	34,79	34,52
30/04/2025	312.910	1,47%	32,53	32,19	33,81	33,77
29/04/2025	251.585	0,88%	33,12	33,12	33,45	33,28
28/04/2025	323.908	-2,83%	34,00	32,60	34,21	32,99
25/04/2025	146.235	2,17%	32,94	32,94	33,96	33,95
24/04/2025	166.796	3,94%	32,08	32,08	33,51	33,23
23/04/2025	234.461	4,44%	31,84	31,70	32,845	31,97
22/04/2025	130.495	2,75%	30,22	29,89	30,98	30,61
21/04/2025	286.328	-4,15%	30,81	29,50	30,81	29,79
17/04/2025	206.122	-2,26%	31,95	30,98	31,95	31,08
16/04/2025	239.664	-1,09%	31,88	31,44	32,54	31,80
15/04/2025	389.565	2,85%	31,29	31,29	32,315	32,15
14/04/2025	161.728	0,81%	31,75	31,04	32,155	31,26
11/04/2025	165.201	2,04%	30,89	29,92	31,07	31,01
10/04/2025	175.303	-3,68%	30,81	29,77	31,00	30,39
09/04/2025	318.391	12,72%	27,98	27,98	31,97	31,55
08/04/2025	274.620	-1,76%	29,80	27,615	29,80	27,99
07/04/2025	352.897	-2,03%	27,70	27,10	30,06	28,49
04/04/2025	349.250	-6,31%	30,00	28,44	30,03	29,08
03/04/2025	325.032	-6,45%	31,25	30,96	31,87	31,04
02/04/2025	221.251	2,41%	32,00	32,00	33,72	33,18
01/04/2025	208.800	1,25%	31,92	31,72	32,83	32,40
31/03/2025	193.967	0,00%	31,38	30,78	32,03	32,00
28/03/2025	270.722	-1,11%	32,20	31,855	32,38	32,00
27/03/2025	261.604	-3,69%	33,33	32,23	33,33	32,36
26/03/2025	224.111	-3,09%	34,58	33,37	34,635	33,60
25/03/2025	173.807	0,09%	34,82	34,58	35,76	34,67
24/03/2025	239.071	1,94%	34,87	34,38	34,87	34,64
21/03/2025	309.148	0,32%	33,44	33,44	34,07	33,98
20/03/2025	114.651	-1,17%	33,81	33,73	34,52	33,87
19/03/2025	159.140	1,03%	33,89	33,89	34,70	34,27
18/03/2025	172.021	-1,25%	34,18	33,72	34,29	33,92
17/03/2025	156.328	2,29%	33,62	33,54	34,73	34,35
14/03/2025	198.393	3,42%	33,12	33,03	33,77	33,58