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 > >>
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
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