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 >
13/03/2025	219.444	-2,96%	33,27	32,43	33,27	32,47
12/03/2025	191.757	-0,24%	34,44	33,26	34,44	33,46
11/03/2025	287.984	-0,09%	33,12	32,99	34,02	33,54
10/03/2025	438.672	-2,61%	33,69	32,85	33,91	33,57
07/03/2025	275.018	-0,69%	34,64	33,18	35,18	34,47
06/03/2025	286.763	-5,70%	35,85	34,61	36,67	34,71
05/03/2025	234.088	2,74%	36,06	35,69	36,925	36,81
04/03/2025	492.968	-0,72%	35,24	34,57	36,00	35,83
03/03/2025	515.511	-1,80%	36,55	35,88	37,28	36,09
28/02/2025	284.151	-0,60%	36,78	36,44	37,24	36,75
27/02/2025	311.512	-1,23%	37,75	36,92	38,16	36,97
26/02/2025	284.500	1,74%	37,19	37,19	37,75	37,43
25/02/2025	274.066	-3,06%	37,61	36,60	37,85	36,79
24/02/2025	290.949	-1,51%	38,28	36,87	38,33	37,95
21/02/2025	457.979	-1,71%	39,38	38,43	39,51	38,53
20/02/2025	427.195	-1,56%	39,53	38,58	39,53	39,20
19/02/2025	642.950	-5,26%	41,50	39,78	41,80	39,82
18/02/2025	687.745	5,60%	40,00	39,85	42,125	42,03
17/02/2025	1.215.436	0,00%	42,99	39,38	42,99	39,80
14/02/2025	1.215.436	5,54%	42,99	39,38	42,99	39,80
13/02/2025	867.029	2,11%	37,10	36,57	37,89	37,71
12/02/2025	566.089	2,73%	35,89	35,56	37,00	36,93
11/02/2025	322.206	-1,61%	36,23	35,30	36,56	35,95
10/02/2025	211.785	1,98%	36,44	36,30	37,00	36,54
07/02/2025	345.537	-0,58%	37,10	35,33	37,11	35,83
06/02/2025	211.510	-0,74%	36,44	35,69	36,60	36,04
05/02/2025	221.397	-0,08%	36,13	36,13	36,68	36,31
04/02/2025	235.241	2,51%	35,70	35,60	36,36	36,34
03/02/2025	259.204	1,99%	33,62	33,525	35,59	35,45
31/01/2025	326.324	-1,70%	35,74	34,71	35,77	34,76
30/01/2025	231.379	0,17%	35,07	35,00	35,66	35,36
29/01/2025	165.205	-1,31%	35,77	34,90	35,77	35,30
28/01/2025	458.918	3,86%	34,06	34,06	36,23	35,77
27/01/2025	312.574	-1,06%	34,15	33,91	35,91	34,44
24/01/2025	208.093	0,90%	34,95	34,37	34,96	34,81
23/01/2025	181.848	0,58%	34,10	33,80	34,57	34,50
22/01/2025	299.249	1,12%	34,05	34,05	34,77	34,30
21/01/2025	380.464	3,57%	33,10	33,10	34,37	33,92
20/01/2025	298.601	0,00%	33,50	32,63	33,99	32,75
17/01/2025	298.601	-0,09%	33,50	32,63	33,99	32,75
16/01/2025	462.534	-1,35%	33,73	32,43	33,92	32,78
15/01/2025	253.391	4,07%	32,35	32,35	33,51	33,23
14/01/2025	178.650	2,01%	31,52	31,48	32,08	31,93
13/01/2025	260.552	-1,97%	31,61	30,88	31,61	31,30
10/01/2025	283.316	1,66%	30,97	30,67	32,00	31,93
09/01/2025	618.745	1,13%	30,99	30,79	32,00	31,41
08/01/2025	261.963	1,13%	30,99	30,83	32,00	31,41
07/01/2025	269.196	-0,48%	31,40	30,72	32,23	31,06
06/01/2025	169.286	2,03%	30,90	30,47	31,245	31,21
03/01/2025	177.490	-0,36%	30,92	30,36	31,20	30,59
02/01/2025	239.645	4,39%	29,83	29,42	31,18	30,70
31/12/2024	135.293	-0,41%	29,71	29,30	29,79	29,41
30/12/2024	182.238	-0,10%	29,02	28,88	29,82	29,53
27/12/2024	252.607	-3,81%	30,65	29,44	30,65	29,56
26/12/2024	158.625	0,79%	30,23	30,18	30,82	30,73
24/12/2024	134.118	1,06%	30,29	30,06	30,49	30,49
23/12/2024	261.869	-2,24%	30,64	29,86	30,68	30,17
20/12/2024	862.401	0,98%	30,13	30,13	30,94	30,86
19/12/2024	440.294	0,33%	30,95	30,34	31,14	30,56
18/12/2024	489.989	-2,40%	31,40	30,18	32,34	30,46
17/12/2024	378.909	-0,03%	31,01	30,80	31,78	31,21
16/12/2024	417.832	3,51%	30,16	30,10	31,35	31,22
13/12/2024	378.673	-0,82%	30,39	29,38	30,39	30,16
12/12/2024	253.001	0,10%	30,00	29,81	30,42	30,41
11/12/2024	276.334	0,40%	30,57	29,84	30,57	30,38
10/12/2024	213.227	-2,17%	30,51	30,04	31,13	30,26
09/12/2024	321.553	-0,96%	30,99	30,58	31,59	30,93
06/12/2024	286.241	0,74%	31,46	30,95	31,65	31,23
05/12/2024	215.563	-3,28%	31,64	30,90	31,76	31,00
04/12/2024	461.813	4,16%	31,00	30,86	32,15	32,05
03/12/2024	315.323	-0,13%	30,52	30,11	30,855	30,77
02/12/2024	513.348	-1,09%	30,91	30,14	31,05	30,81
29/11/2024	106.196	0,10%	31,16	30,97	31,40	31,15
28/11/2024	374.227	-0,22%	31,24	30,65	31,34	31,12
27/11/2024	147.668	-0,67%	31,24	30,67	31,38	31,12
26/11/2024	252.726	-2,19%	31,83	31,17	32,00	31,33
25/11/2024	488.476	-0,37%	32,58	31,80	33,09	32,03
22/11/2024	158.013	0,66%	32,09	32,01	32,73	32,15
21/11/2024	160.296	4,17%	30,86	30,85	32,18	31,94
20/11/2024	120.543	2,34%	30,20	29,79	30,70	30,66
19/11/2024	166.236	-0,66%	30,00	29,64	30,27	29,96
18/11/2024	209.072	-1,82%	30,51	29,55	30,51	30,16
15/11/2024	442.667	-2,45%	31,47	30,65	31,47	30,72
14/11/2024	312.249	0,32%	31,26	31,03	31,725	31,49
13/11/2024	382.155	2,65%	30,70	30,70	31,83	31,39
12/11/2024	266.651	-1,07%	30,41	30,40	31,415	30,58
11/11/2024	433.816	-0,61%	31,16	30,17	31,36	30,91
08/11/2024	546.697	-5,36%	31,54	30,05	32,86	31,10
07/11/2024	681.462	3,59%	31,70	31,65	33,14	32,86
06/11/2024	516.935	4,24%	31,49	31,22	32,29	31,72
05/11/2024	272.291	1,94%	29,80	29,66	30,68	30,43
04/11/2024	168.898	0,07%	29,82	29,44	30,00	29,85
01/11/2024	245.951	2,23%	29,60	29,09	30,14	29,83
31/10/2024	302.485	-0,65%	29,23	29,18	29,59	29,18
30/10/2024	209.137	-2,46%	30,04	29,28	30,08	29,37
29/10/2024	187.007	2,69%	29,32	29,235	30,13	30,11
28/10/2024	252.851	0,14%	29,78	29,02	29,78	29,32
25/10/2024	185.018	0,14%	29,44	29,10	29,685	29,28
24/10/2024	214.505	-0,41%	29,55	29,13	29,97	29,24
23/10/2024	186.226	-3,29%	30,26	28,97	30,30	29,36