BiG | O banco que entende os seus valores.

Martifer SGPS SA (MAR1)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/04/2025	53.894	-3,46%	1,855	1,795	1,855	1,815
03/04/2025	10.205	-0,79%	1,86	1,855	1,885	1,88
02/04/2025	1.823	0,80%	1,88	1,87	1,90	1,895
01/04/2025	8.102	0,00%	1,88	1,88	1,90	1,88
31/03/2025	3.000	0,00%	1,88	1,88	1,88	1,88
28/03/2025	17.469	-1,05%	1,89	1,84	1,90	1,88
27/03/2025	27.363	0,00%	1,895	1,84	1,92	1,90
26/03/2025	7.248	0,26%	1,895	1,865	1,90	1,90
25/03/2025	27.550	0,53%	1,885	1,885	1,90	1,895
24/03/2025	24.051	0,53%	1,86	1,84	1,89	1,885
21/03/2025	4.200	-0,79%	1,85	1,845	1,885	1,875
20/03/2025	16.722	-1,31%	1,865	1,83	1,895	1,89
19/03/2025	0	-0,26%	1,87	1,87	1,92	1,915
18/03/2025	39.379	-0,26%	1,87	1,87	1,92	1,915
17/03/2025	27.908	1,05%	1,905	1,83	1,925	1,92
14/03/2025	121.472	2,70%	1,89	1,88	1,995	1,90
13/03/2025	22.525	1,65%	1,82	1,81	1,85	1,85
12/03/2025	17.260	1,96%	1,80	1,795	1,82	1,82
11/03/2025	9.296	-0,83%	1,78	1,775	1,815	1,785
10/03/2025	8.889	0,00%	1,77	1,77	1,815	1,80
07/03/2025	3.300	0,00%	1,79	1,79	1,80	1,80
06/03/2025	15.316	-0,56%	1,785	1,76	1,79	1,79
05/03/2025	20.296	2,56%	1,765	1,765	1,82	1,80
04/03/2025	1.627	-2,50%	1,755	1,755	1,765	1,755
03/03/2025	6.741	0,56%	1,77	1,76	1,80	1,80
28/02/2025	30.018	1,13%	1,75	1,74	1,82	1,79
27/02/2025	42.490	0,28%	1,795	1,735	1,795	1,77
26/02/2025	2.050	-0,56%	1,77	1,765	1,77	1,765
25/02/2025	3.752	-1,11%	1,75	1,75	1,79	1,775
24/02/2025	790	1,99%	1,785	1,76	1,795	1,795
21/02/2025	8.652	-1,68%	1,78	1,76	1,78	1,76
20/02/2025	12.881	-0,56%	1,82	1,78	1,82	1,79
19/02/2025	34.146	3,15%	1,745	1,745	1,80	1,80
18/02/2025	12.597	0,00%	1,77	1,745	1,77	1,745
17/02/2025	2.992	-0,29%	1,75	1,745	1,75	1,745
14/02/2025	25.840	-0,57%	1,75	1,745	1,75	1,75
13/02/2025	6.256	0,86%	1,775	1,745	1,775	1,76
12/02/2025	12.679	-0,29%	1,75	1,745	1,75	1,745
11/02/2025	3.633	0,00%	1,78	1,75	1,78	1,75
10/02/2025	2.393	-1,96%	1,77	1,75	1,785	1,75
07/02/2025	181	1,71%	1,755	1,75	1,785	1,785
06/02/2025	7.239	0,29%	1,745	1,745	1,785	1,755
05/02/2025	200	-1,96%	1,75	1,75	1,75	1,75
04/02/2025	3.461	2,29%	1,75	1,745	1,79	1,785
03/02/2025	5.898	-0,29%	1,75	1,745	1,75	1,745
31/01/2025	5.000	0,29%	1,75	1,745	1,76	1,75
30/01/2025	8.369	-1,97%	1,785	1,745	1,79	1,745
29/01/2025	24.902	1,14%	1,76	1,745	1,78	1,78
28/01/2025	1.745	0,57%	1,745	1,745	1,76	1,76
27/01/2025	16.264	1,74%	1,74	1,71	1,75	1,75
24/01/2025	3.893	0,00%	1,72	1,72	1,72	1,72
23/01/2025	1.800	0,29%	1,72	1,72	1,72	1,72
22/01/2025	6.331	-0,29%	1,72	1,715	1,74	1,715
21/01/2025	21.273	-1,43%	1,72	1,70	1,72	1,72
20/01/2025	14.598	0,00%	1,75	1,72	1,75	1,745
17/01/2025	6.462	-0,29%	1,745	1,745	1,75	1,745
16/01/2025	650	0,00%	1,745	1,745	1,75	1,75
15/01/2025	1.180	0,00%	1,745	1,745	1,75	1,75
14/01/2025	400	0,00%	1,75	1,75	1,75	1,75
13/01/2025	8.875	-1,13%	1,75	1,715	1,75	1,75
09/01/2025	33.199	0,29%	1,74	1,695	1,77	1,77
08/01/2025	7.031	0,00%	1,74	1,73	1,74	1,74
07/01/2025	8.525	-1,42%	1,74	1,73	1,765	1,74
06/01/2025	3.499	-0,28%	1,74	1,73	1,765	1,765
03/01/2025	2.980	2,02%	1,775	1,735	1,775	1,77
02/01/2025	2.340	-0,57%	1,725	1,725	1,735	1,735
31/12/2024	0	1,75%	1,715	1,715	1,745	1,745
30/12/2024	12.546	-2,00%	1,715	1,715	1,745	1,715
27/12/2024	342.965	2,94%	1,70	1,70	1,75	1,75
26/12/2024	0	-5,03%	1,76	1,70	1,76	1,70
24/12/2024	0	-5,03%	1,76	1,70	1,79	1,79
23/12/2024	37.648	3,47%	1,70	1,63	1,79	1,79
20/12/2024	11.281	-3,35%	1,745	1,73	1,785	1,73
19/12/2024	5.100	0,56%	1,74	1,74	1,79	1,79
18/12/2024	0	0,57%	1,77	1,735	1,78	1,78
17/12/2024	14.918	0,28%	1,765	1,73	1,77	1,77
16/12/2024	6.340	0,00%	1,76	1,76	1,765	1,765
13/12/2024	22.219	-0,84%	1,78	1,765	1,80	1,765
12/12/2024	6.974	1,14%	1,76	1,76	1,78	1,78
11/12/2024	20.043	0,00%	1,75	1,75	1,775	1,76
10/12/2024	2.807	1,15%	1,75	1,75	1,765	1,76
09/12/2024	3.623	-0,57%	1,74	1,725	1,74	1,74
06/12/2024	11.908	1,74%	1,75	1,75	1,78	1,75
05/12/2024	14.053	0,00%	1,75	1,72	1,75	1,72
04/12/2024	58.975	-1,71%	1,73	1,72	1,785	1,72
03/12/2024	41.670	1,45%	1,725	1,725	1,75	1,75
02/12/2024	11.968	2,68%	1,65	1,63	1,725	1,725
29/11/2024	241	-1,18%	1,68	1,68	1,68	1,68
28/11/2024	46.112	-1,73%	1,73	1,695	1,73	1,70
27/11/2024	3.034	0,29%	1,72	1,705	1,75	1,73
26/11/2024	18.784	-1,15%	1,73	1,72	1,73	1,725
25/11/2024	6.696	1,16%	1,73	1,73	1,745	1,745
22/11/2024	101	-0,29%	1,725	1,725	1,725	1,725
21/11/2024	600	0,00%	1,73	1,73	1,73	1,73
20/11/2024	3.780	-0,29%	1,735	1,73	1,745	1,73
19/11/2024	24.460	-1,70%	1,75	1,735	1,75	1,735
18/11/2024	16.963	-0,56%	1,75	1,74	1,77	1,765
15/11/2024	2.514	0,28%	1,74	1,74	1,775	1,775
14/11/2024	4.778	-0,28%	1,74	1,73	1,77	1,77
13/11/2024	1.200	0,00%	1,74	1,74	1,775	1,775