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 >
04/06/2025	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
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