BiG | O banco que entende os seus valores.

Canon Inc_EUR (7751)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/06/2026	256.550	-1,56%	23,59	23,30	23,62	23,38
04/06/2026	279.230	1,19%	23,70	23,40	23,86	23,75
03/06/2026	263.970	1,87%	23,83	23,43	23,85	23,47
02/06/2026	286.810	-0,69%	23,22	22,99	23,23	23,04
01/06/2026	284.930	2,34%	23,26	23,01	23,29	23,20
29/05/2026	269.770	-0,66%	23,00	22,51	23,02	22,67
28/05/2026	270.150	1,88%	22,74	22,55	23,00	22,82
27/05/2026	284.620	-2,06%	22,60	22,32	22,61	22,40
26/05/2026	287.730	0,70%	22,71	22,43	22,88	22,87
25/05/2026	273.540	0,93%	22,85	22,20	22,85	22,71
22/05/2026	272.900	-0,13%	22,65	22,34	22,69	22,50
21/05/2026	281.410	-0,79%	22,49	22,10	22,57	22,53
20/05/2026	276.280	-0,96%	22,66	22,27	22,92	22,71
19/05/2026	286.360	0,70%	23,01	22,75	23,06	22,93
18/05/2026	257.750	0,13%	22,92	22,65	22,93	22,77
15/05/2026	258.480	0,40%	22,92	22,69	22,93	22,74
14/05/2026	287.610	1,43%	22,74	22,52	22,77	22,65
13/05/2026	240.610	1,18%	22,54	22,23	22,60	22,33
12/05/2026	274.020	-1,12%	22,21	21,89	22,30	22,07
11/05/2026	164.160	0,40%	22,25	21,94	22,37	22,32
08/05/2026	272.140	1,00%	22,13	21,95	22,36	22,23
07/05/2026	301.080	-1,17%	22,14	21,13	22,14	22,01
06/05/2026	275.320	0,81%	22,26	22,09	22,37	22,27
05/05/2026	300.960	1,56%	21,74	21,66	22,19	22,09
04/05/2026	288.510	-0,09%	21,70	21,59	21,78	21,75
30/04/2026	155.010	-0,73%	21,50	21,28	22,11	21,77
29/04/2026	284.620	0,23%	21,93	21,87	21,96	21,93
28/04/2026	236.910	2,87%	22,10	21,88	22,12	21,88
27/04/2026	241.730	-1,12%	21,30	21,25	21,43	21,27
24/04/2026	149.260	-0,92%	21,74	21,23	21,74	21,51
23/04/2026	135.170	-8,16%	21,88	21,49	22,19	21,71
22/04/2026	109.010	0,72%	23,82	23,46	23,82	23,64
21/04/2026	221.810	-1,68%	23,97	23,39	23,97	23,47
20/04/2026	245.750	-1,28%	23,98	23,72	24,01	23,87
17/04/2026	179.370	1,85%	23,95	23,69	24,18	24,18
16/04/2026	271.170	0,42%	23,91	23,57	23,93	23,74
15/04/2026	244.260	1,03%	23,65	23,46	23,70	23,64
14/04/2026	257.560	-0,72%	23,25	23,02	23,48	23,40
13/04/2026	252.500	0,90%	23,46	23,20	23,57	23,57
10/04/2026	230.330	-1,60%	23,43	23,19	23,43	23,36
09/04/2026	222.290	-2,67%	23,98	23,56	24,00	23,74
08/04/2026	251.580	0,70%	24,46	24,08	24,47	24,39
07/04/2026	248.250	-0,53%	24,35	24,01	24,42	24,22
02/04/2026	244.700	0,70%	24,11	23,89	24,36	24,35
01/04/2026	209.630	-0,21%	24,24	23,95	24,43	24,18
31/03/2026	253.450	3,59%	23,91	23,54	24,23	24,23
30/03/2026	225.470	0,78%	23,57	23,33	23,72	23,39
27/03/2026	305.080	-0,77%	23,78	23,21	23,78	23,21
26/03/2026	277.360	0,21%	23,61	23,30	23,78	23,39
25/03/2026	278.040	-0,89%	23,57	23,27	23,81	23,34
24/03/2026	138.170	1,38%	23,66	23,30	23,83	23,55
23/03/2026	287.320	1,13%	22,91	22,82	23,61	23,23
20/03/2026	273.190	-1,92%	23,48	22,97	23,54	22,97
19/03/2026	276.270	-0,04%	23,45	23,19	23,57	23,42
18/03/2026	275.910	-0,59%	23,45	23,38	24,16	23,43
17/03/2026	280.360	-0,67%	23,51	23,39	23,65	23,57
16/03/2026	265.370	-0,84%	23,80	23,55	23,98	23,73
13/03/2026	247.980	0,21%	23,87	23,73	24,16	23,93
12/03/2026	253.360	-1,24%	24,08	23,83	24,20	23,88
11/03/2026	254.700	0,42%	24,40	24,16	24,51	24,18
10/03/2026	273.570	-2,31%	24,26	24,02	24,47	24,08
09/03/2026	300.200	2,32%	24,12	24,06	24,82	24,65
06/03/2026	199.810	-1,19%	24,49	23,86	24,69	24,09
05/03/2026	263.110	-1,46%	24,72	24,04	24,75	24,38
04/03/2026	281.700	0,08%	24,42	24,04	25,31	24,74
03/03/2026	259.120	-4,07%	24,90	23,97	24,92	24,72
02/03/2026	257.050	1,26%	25,48	25,32	25,82	25,77
27/02/2026	244.960	-0,31%	25,69	25,35	25,70	25,45
26/02/2026	246.480	1,19%	25,54	25,40	25,58	25,53
25/02/2026	253.570	-0,51%	25,12	25,10	25,33	25,23
24/02/2026	264.180	-0,51%	25,33	24,99	25,39	25,36
23/02/2026	269.100	-0,16%	25,56	25,44	25,59	25,49
20/02/2026	209.040	-0,70%	25,46	25,38	25,59	25,53
19/02/2026	227.030	-2,13%	25,62	25,45	25,72	25,71
18/02/2026	93.540	-0,23%	26,31	26,19	26,36	26,27
17/02/2026	223.130	0,42%	26,32	26,22	26,38	26,33
16/02/2026	234.840	-1,58%	26,25	26,21	26,31	26,22
13/02/2026	262.770	0,19%	26,28	26,21	26,74	26,64
12/02/2026	254.660	-1,30%	26,71	26,41	26,81	26,59
11/02/2026	114.700	0,82%	26,84	26,75	26,99	26,94
10/02/2026	141.920	0,79%	26,39	26,36	26,79	26,72
09/02/2026	226.820	0,91%	26,20	26,02	26,54	26,51
06/02/2026	246.480	1,27%	26,13	25,90	26,44	26,27
05/02/2026	152.390	0,00%	26,11	25,75	26,23	25,94
04/02/2026	233.050	0,89%	25,96	25,86	26,15	25,94
03/02/2026	257.380	-0,92%	25,91	25,47	25,93	25,71
02/02/2026	200.840	2,77%	25,71	25,71	25,97	25,95
30/01/2026	132.210	1,69%	25,25	25,19	25,30	25,25
29/01/2026	127.170	2,56%	24,94	24,74	25,31	24,83
28/01/2026	144.720	-0,74%	24,38	24,17	24,42	24,21
27/01/2026	271.780	0,37%	24,38	24,37	24,54	24,39
26/01/2026	292.590	-2,72%	24,40	24,22	24,52	24,30
23/01/2026	184.710	0,08%	24,67	24,62	25,04	24,98
22/01/2026	278.690	-1,19%	24,97	24,94	25,07	24,96
21/01/2026	274.300	1,45%	24,90	24,90	25,38	25,26
20/01/2026	232.710	-1,31%	25,03	24,63	25,04	24,90
19/01/2026	174.640	-1,48%	25,23	25,16	25,35	25,23
16/01/2026	143.520	-0,39%	25,58	25,37	25,62	25,61
15/01/2026	134.070	0,08%	25,74	25,64	25,86	25,71
14/01/2026	212.940	2,19%	25,55	25,53	25,80	25,69