BiG | O banco que entende os seus valores.

ABN AMRO Group NV (ABN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
18/09/2025	1.917.800	0,55%	25,84	25,57	26,01	25,80
17/09/2025	1.314.692	0,08%	25,73	25,43	25,78	25,66
16/09/2025	1.937.889	-1,95%	26,20	25,56	26,23	25,64
15/09/2025	1.713.691	1,51%	25,81	25,81	26,21	26,15
12/09/2025	1.535.150	0,04%	25,80	25,48	25,84	25,76
11/09/2025	2.321.063	1,62%	25,47	25,29	25,82	25,75
10/09/2025	1.988.264	0,24%	25,26	25,23	25,51	25,34
09/09/2025	2.620.531	-0,75%	25,40	24,90	25,60	25,28
08/09/2025	1.938.921	1,72%	25,00	25,00	25,52	25,47
05/09/2025	2.023.747	-1,30%	25,57	24,97	25,62	25,04
04/09/2025	2.102.714	1,16%	25,18	25,04	25,37	25,37
03/09/2025	2.298.443	1,01%	24,86	24,68	25,18	25,08
02/09/2025	2.303.236	0,32%	24,89	24,53	25,03	24,83
01/09/2025	1.343.150	0,41%	24,69	24,62	24,78	24,75
29/08/2025	2.462.384	0,37%	24,50	24,33	24,65	24,65
28/08/2025	2.127.085	-0,41%	24,68	24,21	24,81	24,56
27/08/2025	2.908.200	-2,65%	25,32	24,46	25,43	24,66
26/08/2025	12.825.134	-1,02%	25,41	24,97	25,44	25,33
25/08/2025	1.225.323	-1,08%	25,78	25,575	25,90	25,59
22/08/2025	1.416.745	0,47%	25,83	25,76	25,99	25,87
21/08/2025	1.549.922	0,90%	25,47	25,47	25,75	25,75
20/08/2025	1.671.503	-0,89%	25,61	25,40	25,69	25,52
19/08/2025	1.676.122	0,08%	25,76	25,75	26,05	25,75
18/08/2025	1.475.714	-0,66%	25,84	25,53	25,86	25,73
15/08/2025	1.935.410	0,54%	25,89	25,80	26,09	25,90
14/08/2025	2.418.642	-0,23%	25,85	25,55	25,98	25,76
13/08/2025	2.718.730	1,06%	25,70	25,56	25,99	25,82
12/08/2025	2.451.655	0,23%	26,08	25,55	26,33	25,55
11/08/2025	2.702.389	1,09%	25,82	25,73	26,08	26,03
08/08/2025	3.389.038	2,18%	25,35	25,32	25,90	25,75
07/08/2025	5.302.019	6,06%	23,94	23,84	25,28	25,20
06/08/2025	7.958.179	-4,69%	23,59	22,99	23,76	23,76
05/08/2025	2.711.272	-0,44%	25,27	24,89	25,30	24,93
04/08/2025	2.153.709	1,58%	24,84	24,68	25,10	25,04
01/08/2025	2.740.368	-2,80%	25,25	24,51	25,27	24,65
31/07/2025	2.895.876	-0,47%	25,58	25,36	25,72	25,36
30/07/2025	1.600.222	0,39%	25,41	25,34	25,52	25,48
29/07/2025	2.367.530	1,76%	24,97	24,94	25,42	25,38
28/07/2025	1.948.369	0,12%	25,09	24,87	25,22	24,94
25/07/2025	1.421.961	0,44%	24,76	24,64	24,93	24,91
24/07/2025	1.819.729	1,35%	24,70	24,70	25,04	24,80
23/07/2025	2.077.343	1,24%	24,36	24,24	24,50	24,47
22/07/2025	1.836.957	0,04%	24,05	23,92	24,26	24,17
21/07/2025	2.852.772	-0,04%	24,10	23,90	24,16	24,16
18/07/2025	1.813.004	0,29%	24,12	23,97	24,22	24,17
17/07/2025	1.347.361	0,84%	24,14	23,91	24,18	24,10
16/07/2025	2.126.537	-0,83%	24,06	23,84	24,25	23,90
15/07/2025	1.957.902	-0,17%	24,30	24,04	24,48	24,10
14/07/2025	2.695.332	-1,91%	24,50	24,02	24,56	24,14
11/07/2025	2.706.739	-1,68%	25,00	24,45	25,02	24,61
10/07/2025	3.250.534	1,25%	24,80	24,67	25,15	25,03
09/07/2025	2.514.364	2,19%	24,33	24,18	24,77	24,72
08/07/2025	3.090.202	-0,62%	24,37	24,13	24,67	24,19
07/07/2025	1.538.106	0,41%	24,24	24,15	24,44	24,34
04/07/2025	2.464.186	0,12%	24,19	23,87	24,34	24,24
03/07/2025	2.534.444	2,50%	24,05	23,65	24,21	24,21
02/07/2025	3.449.352	1,68%	23,34	23,33	23,63	23,62
01/07/2025	1.950.083	-0,04%	23,26	23,14	23,42	23,23
30/06/2025	2.501.712	-0,13%	23,35	22,79	23,40	23,24
27/06/2025	2.039.110	1,39%	23,03	23,01	23,27	23,27
26/06/2025	2.197.751	0,04%	23,04	22,87	23,07	22,95
25/06/2025	2.572.375	-0,82%	23,20	22,785	23,20	22,94
24/06/2025	3.112.770	1,45%	23,04	23,03	23,30	23,13
23/06/2025	2.897.771	-1,09%	22,96	22,68	23,13	22,80
20/06/2025	6.171.914	1,14%	22,93	22,91	23,23	23,05
19/06/2025	2.827.936	-0,91%	22,92	22,74	23,08	22,79
18/06/2025	1.759.373	0,52%	22,85	22,77	23,03	23,00
17/06/2025	2.309.516	-1,21%	23,09	22,78	23,12	22,88
16/06/2025	2.356.751	1,76%	22,97	22,87	23,24	23,16
13/06/2025	2.473.664	-0,48%	22,60	22,48	22,82	22,76
12/06/2025	2.293.227	0,88%	22,45	22,29	22,92	22,87
11/06/2025	3.557.551	-0,74%	22,73	22,59	22,96	22,67
10/06/2025	2.340.498	-2,23%	23,34	22,82	23,34	22,84
09/06/2025	1.815.650	0,95%	23,10	23,04	23,37	23,36
06/06/2025	2.110.482	-0,04%	23,25	23,08	23,28	23,14
05/06/2025	3.088.547	1,62%	22,78	22,62	23,17	23,15
04/06/2025	3.604.661	-1,26%	23,20	22,73	23,40	22,78
03/06/2025	3.892.811	1,27%	22,90	22,26	23,07	23,07
02/06/2025	2.724.408	0,04%	22,71	22,62	22,88	22,78
30/05/2025	4.682.743	0,18%	22,90	22,57	22,93	22,77
29/05/2025	3.019.436	0,80%	22,78	22,61	22,83	22,73
28/05/2025	2.915.208	-0,35%	22,55	22,46	22,67	22,55
27/05/2025	2.985.969	1,07%	22,39	22,33	22,63	22,63
26/05/2025	2.508.294	0,49%	22,58	22,34	22,67	22,39
23/05/2025	6.599.090	-2,28%	23,00	21,85	23,24	22,28
22/05/2025	4.186.582	0,89%	22,70	22,56	22,80	22,80
21/05/2025	7.431.250	3,20%	22,20	22,04	22,65	22,60
20/05/2025	5.591.870	2,29%	21,54	21,45	22,00	21,90
19/05/2025	4.291.618	0,99%	21,19	21,06	21,52	21,41
16/05/2025	4.681.819	0,14%	21,13	21,04	21,42	21,20
15/05/2025	4.620.093	1,63%	20,71	20,64	21,35	21,17
14/05/2025	8.480.150	5,47%	19,835	19,835	21,41	20,83
13/05/2025	2.857.140	-0,25%	19,84	19,67	19,88	19,75
12/05/2025	4.062.093	2,96%	19,54	19,49	19,965	19,80
09/05/2025	1.732.610	0,63%	19,215	19,11	19,335	19,23
08/05/2025	1.655.690	0,79%	19,11	18,985	19,135	19,11
07/05/2025	1.872.086	0,32%	18,875	18,835	19,01	18,96
06/05/2025	1.870.307	0,37%	18,875	18,55	18,97	18,90
05/05/2025	1.212.843	-0,29%	18,835	18,685	18,90	18,83
02/05/2025	3.467.221	3,76%	18,50	18,44	18,965	18,885