BiG | O banco que entende os seus valores.

Arcadis NV (ARCAD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
18/09/2025	201.238	2,46%	43,30	43,10	44,66	44,18
17/09/2025	211.543	0,42%	42,90	42,44	43,16	43,12
16/09/2025	267.132	-2,05%	43,84	42,94	44,08	42,94
15/09/2025	221.890	3,64%	42,36	42,34	44,40	43,84
12/09/2025	180.159	1,59%	41,80	41,76	42,68	42,30
11/09/2025	125.082	1,86%	40,88	40,82	41,64	41,64
10/09/2025	124.895	-0,10%	40,88	40,42	41,30	40,88
09/09/2025	129.588	0,05%	41,00	40,68	41,38	40,92
08/09/2025	102.569	2,51%	40,08	40,02	40,90	40,90
05/09/2025	111.951	0,96%	39,68	39,50	40,26	39,90
04/09/2025	84.834	1,02%	39,16	39,16	39,64	39,52
03/09/2025	122.045	1,14%	38,76	38,44	39,14	39,12
02/09/2025	148.230	-0,67%	38,94	38,54	39,08	38,68
01/09/2025	97.096	-1,22%	39,38	38,86	39,42	38,94
29/08/2025	152.768	-1,50%	39,84	39,28	39,96	39,42
28/08/2025	103.852	-0,30%	40,12	39,80	40,48	40,02
27/08/2025	112.411	-0,84%	40,42	39,78	40,56	40,14
26/08/2025	145.581	-1,65%	41,16	40,48	41,20	40,48
25/08/2025	51.372	-0,44%	41,28	41,04	41,42	41,16
22/08/2025	76.916	2,13%	40,50	40,44	41,42	41,34
21/08/2025	68.497	-1,03%	40,80	40,30	40,82	40,48
20/08/2025	92.636	-0,63%	41,00	40,84	41,38	40,90
19/08/2025	74.323	1,43%	40,62	40,62	41,36	41,16
18/08/2025	108.002	0,25%	40,40	40,28	40,72	40,58
15/08/2025	70.000	0,10%	40,64	40,42	40,96	40,48
14/08/2025	95.491	-0,10%	40,48	40,10	40,60	40,44
13/08/2025	103.359	-1,27%	41,32	40,46	41,32	40,48
12/08/2025	130.927	-0,39%	41,36	41,00	41,52	41,00
11/08/2025	101.317	-1,06%	41,80	41,00	41,80	41,16
08/08/2025	106.360	1,27%	41,20	40,96	41,66	41,60
07/08/2025	160.339	-0,53%	41,20	40,44	41,36	41,08
06/08/2025	134.447	-2,27%	42,38	41,14	42,46	41,30
05/08/2025	152.254	1,15%	42,12	41,76	42,78	42,26
04/08/2025	151.221	-0,52%	41,96	41,20	42,30	41,78
01/08/2025	248.786	-3,98%	43,32	41,80	43,94	42,00
31/07/2025	383.529	4,04%	45,08	42,82	45,22	43,74
30/07/2025	172.076	-1,59%	42,72	41,88	43,08	42,04
29/07/2025	86.383	0,00%	42,70	42,52	43,20	42,72
28/07/2025	125.974	0,28%	43,50	42,72	43,84	42,72
25/07/2025	64.513	-0,09%	42,50	42,08	42,60	42,60
24/07/2025	81.022	0,52%	42,64	42,32	42,88	42,64
23/07/2025	107.358	0,24%	42,86	42,24	42,86	42,42
22/07/2025	92.831	-0,84%	42,62	42,08	42,72	42,32
21/07/2025	110.459	0,14%	42,72	42,54	43,10	42,68
18/07/2025	208.779	-1,75%	43,68	42,36	43,70	42,62
17/07/2025	198.592	3,78%	42,36	42,34	43,52	43,38
16/07/2025	105.884	-1,14%	42,24	41,80	42,34	41,80
15/07/2025	98.181	0,24%	42,34	42,14	42,84	42,28
14/07/2025	80.492	-0,19%	41,94	41,64	42,20	42,18
11/07/2025	149.531	0,29%	42,00	42,00	42,58	42,26
10/07/2025	130.397	2,68%	41,14	41,14	42,14	42,14
09/07/2025	82.400	-0,92%	41,50	41,02	41,50	41,04
08/07/2025	122.799	1,92%	40,66	40,62	41,42	41,42
07/07/2025	99.482	-0,93%	40,86	40,44	40,88	40,64
04/07/2025	75.687	-0,29%	40,90	40,72	41,04	41,02
03/07/2025	97.824	-0,29%	41,58	40,82	41,66	41,14
02/07/2025	145.476	-0,29%	41,36	40,74	41,40	41,26
01/07/2025	146.674	0,44%	41,26	40,92	41,40	41,38
30/06/2025	174.796	-1,58%	42,04	41,20	42,14	41,20
27/06/2025	200.094	2,80%	41,20	41,16	41,96	41,86
26/06/2025	277.827	2,83%	39,60	38,88	40,72	40,72
25/06/2025	255.612	-8,42%	43,34	39,26	43,34	39,60
24/06/2025	85.729	0,56%	43,60	43,12	43,86	43,24
23/06/2025	68.414	-0,05%	42,72	42,62	43,14	43,00
20/06/2025	287.863	0,66%	43,14	43,00	43,36	43,02
19/06/2025	89.362	-2,20%	43,22	42,74	43,36	42,74
18/06/2025	89.838	-0,23%	43,76	43,40	43,84	43,70
17/06/2025	73.876	-1,84%	44,36	43,80	44,94	43,80
16/06/2025	69.054	-0,22%	44,60	44,36	45,04	44,62
13/06/2025	62.747	-0,53%	44,38	44,26	44,74	44,72
12/06/2025	160.335	-0,44%	45,08	44,74	45,14	44,96
11/06/2025	93.822	-0,79%	45,38	44,84	45,64	45,16
10/06/2025	114.630	1,07%	45,14	44,72	45,58	45,52
09/06/2025	42.966	1,12%	44,66	44,40	45,18	45,04
06/06/2025	138.010	0,77%	44,32	44,16	44,64	44,54
05/06/2025	126.796	-1,82%	44,88	44,08	44,88	44,20
04/06/2025	153.035	1,26%	44,50	44,26	45,14	45,02
03/06/2025	137.880	0,00%	44,44	43,74	44,52	44,46
02/06/2025	127.946	-2,24%	45,02	44,32	45,10	44,46
30/05/2025	132.170	-0,39%	45,66	45,42	46,16	45,48
29/05/2025	67.510	-0,18%	46,30	45,50	46,32	45,66
28/05/2025	139.769	0,62%	45,44	45,34	46,26	45,74
27/05/2025	178.303	0,75%	45,18	45,18	46,10	45,46
26/05/2025	66.126	0,22%	45,36	45,08	45,54	45,12
23/05/2025	122.856	-0,88%	45,48	44,10	45,80	45,02
22/05/2025	167.048	-0,92%	45,66	45,18	45,70	45,42
21/05/2025	86.546	0,18%	45,34	45,22	45,84	45,84
20/05/2025	182.342	2,46%	44,74	44,54	45,88	45,76
19/05/2025	126.991	-1,21%	46,08	44,66	46,30	44,66
16/05/2025	183.946	-0,47%	46,44	45,94	46,56	46,22
15/05/2025	65.936	0,26%	46,30	46,10	46,46	46,44
14/05/2025	79.963	-1,03%	46,80	46,08	47,18	46,32
13/05/2025	167.198	1,34%	46,18	45,90	46,90	46,80
12/05/2025	141.835	1,18%	45,90	45,90	46,80	46,18
09/05/2025	106.453	0,09%	45,84	45,30	46,02	45,64
08/05/2025	204.180	2,06%	44,86	44,80	46,34	45,60
07/05/2025	228.299	3,76%	43,30	42,14	44,68	44,68
06/05/2025	101.352	-0,55%	43,32	43,00	43,54	43,06
05/05/2025	70.895	0,28%	43,12	43,10	43,56	43,30
02/05/2025	82.593	1,36%	42,96	42,24	43,24	43,18