BiG | O banco que entende os seus valores.

Ferrari NV (RACE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	141.011	0,14%	480,45	475,11	480,45	478,94
12/09/2025	99.125	-0,33%	475,60	475,60	479,10	478,00
11/09/2025	123.314	1,23%	474,69	474,69	481,38	479,36
10/09/2025	204.437	-1,21%	480,30	472,66	481,21	473,62
09/09/2025	201.064	0,08%	477,50	473,383	480,5439	479,62
08/09/2025	282.987	-2,05%	484,10	478,57	485,78	478,97
05/09/2025	168.182	-1,45%	494,34	488,01	497,355	488,77
04/09/2025	207.634	0,08%	495,19	494,65	498,65	495,19
03/09/2025	193.314	0,56%	490,40	490,30	495,70	494,82
02/09/2025	242.675	3,14%	483,17	482,30	492,23	492,08
29/08/2025	106.777	-0,31%	476,9001	475,357	478,426	477,21
28/08/2025	159.091	1,97%	482,19	475,615	482,19	478,98
27/08/2025	134.728	0,30%	472,21	468,92	474,40	469,36
26/08/2025	129.227	0,16%	469,28	466,38	471,21	467,94
25/08/2025	130.230	-0,74%	472,14	467,53	473,065	467,54
22/08/2025	197.329	0,89%	468,17	468,17	476,555	471,02
21/08/2025	345.505	-0,30%	465,20	462,08	467,08	467,02
20/08/2025	135.924	-0,67%	472,10	467,52	472,62	468,42
19/08/2025	250.754	1,86%	467,46	466,95	473,43	471,50
18/08/2025	188.547	0,57%	460,99	459,78	464,13	463,17
15/08/2025	198.725	-0,84%	465,00	459,62	466,86	460,55
14/08/2025	462.782	2,93%	454,95	454,49	465,06	464,43
13/08/2025	304.812	1,13%	448,88	446,54	452,35	451,21
12/08/2025	228.894	1,09%	442,213	440,00	447,65	446,16
11/08/2025	209.861	-0,56%	444,86	440,75	445,527	441,35
08/08/2025	275.960	-1,08%	447,76	442,64	460,51	443,84
07/08/2025	431.723	1,30%	440,90	440,88	449,42	448,68
06/08/2025	302.971	0,26%	439,92	437,71	443,71	442,92
05/08/2025	518.946	0,95%	444,97	441,79	449,99	441,79
04/08/2025	566.072	0,59%	436,70	435,2868	441,93	438,32
01/08/2025	1.059.736	-2,46%	424,91	424,00	441,59	436,24
31/07/2025	1.427.823	-10,75%	465,91	432,03	465,99	443,39
30/07/2025	188.497	-1,18%	502,98	496,6611	505,61	498,79
29/07/2025	143.851	-0,37%	514,86	505,42	515,00	505,42
28/07/2025	160.468	-2,00%	514,74	506,615	515,00	507,31
25/07/2025	179.928	0,28%	515,43	512,34	519,0999	517,65
24/07/2025	127.929	-0,26%	510,67	505,92	518,79	516,20
23/07/2025	243.013	3,35%	507,47	500,00	517,56	517,56
22/07/2025	138.142	-1,29%	506,40	500,00	510,142	500,81
21/07/2025	123.931	0,38%	505,87	503,2878	510,385	507,34
18/07/2025	253.062	-0,16%	502,86	500,4525	510,59	505,40
17/07/2025	313.267	0,18%	493,10	492,67	508,2499	506,19
16/07/2025	345.374	3,73%	491,54	485,21	506,1236	505,30
15/07/2025	136.211	-0,24%	491,37	485,06	491,85	487,11
14/07/2025	142.066	-0,48%	486,28	486,25	490,8128	488,29
11/07/2025	182.944	-1,46%	495,09	490,40	499,06	490,66
10/07/2025	185.204	1,41%	489,56	487,25	499,06	497,94
09/07/2025	113.525	0,41%	485,81	485,975	491,56	491,01
08/07/2025	234.984	0,56%	485,24	484,0399	491,61	489,03
07/07/2025	156.220	-0,79%	483,90	483,90	488,61	486,32
04/07/2025	121.872	0,29%	489,53	489,21	493,00	490,20
03/07/2025	121.870	-0,55%	487,63	469,20	495,00	490,47
02/07/2025	156.025	0,44%	487,06	466,4389	491,60	491,56
01/07/2025	196.080	-0,28%	489,50	484,87	491,10	489,37
30/06/2025	204.471	-0,07%	488,21	487,3724	491,1172	490,74
27/06/2025	288.341	2,86%	469,57	466,20	494,97	491,10
26/06/2025	347.632	0,51%	477,995	466,20	478,77	477,54
25/06/2025	163.093	0,57%	462,09	460,675	478,77	475,12
24/06/2025	242.508	2,52%	453,99	453,22	475,47	472,42
23/06/2025	139.178	0,44%	454,20	453,22	461,08	461,08
20/06/2025	98.491	-0,25%	461,0837	457,74	461,17	459,05
19/06/2025	123.144	0,65%	460,58	458,945	463,62	460,51
18/06/2025	101.002	-0,03%	464,82	458,72	465,994	460,87
17/06/2025	130.252	-0,90%	467,60	458,97	470,5679	460,65
16/06/2025	153.805	0,30%	467,25	464,505	470,5679	464,81
13/06/2025	377.823	-1,95%	478,00	461,10	480,18	463,44
12/06/2025	254.446	-2,02%	487,71	471,63	489,08	472,66
11/06/2025	230.889	-0,82%	488,33	481,16	489,1634	482,39
10/06/2025	253.064	1,52%	480,82	478,23	489,30	486,39
09/06/2025	132.014	-0,72%	481,31	478,15	481,31	479,12
06/06/2025	137.887	0,47%	481,79	479,11	485,365	482,61
05/06/2025	129.842	-0,13%	478,165	477,43	483,41	480,36
04/06/2025	168.432	1,10%	474,12	473,87	482,095	480,96
03/06/2025	246.849	-0,90%	474,15	473,71	480,23	475,74
02/06/2025	211.060	0,28%	478,76	473,7012	480,23	480,08
30/05/2025	171.849	-0,06%	476,59	474,89	481,19	478,76
29/05/2025	141.248	0,76%	477,86	474,87	479,60	479,02
28/05/2025	163.697	-1,67%	484,10	474,87	484,37	475,40
27/05/2025	282.566	1,52%	484,64	478,265	485,91	483,47
23/05/2025	300.532	-3,07%	493,62	471,75	494,07	476,22
22/05/2025	166.232	-0,97%	500,06	490,60	502,92	491,30
21/05/2025	193.959	-0,58%	497,87	495,83	502,92	496,12
20/05/2025	123.844	0,28%	492,48	492,84	501,3175	499,02
19/05/2025	115.895	-0,22%	491,56	491,56	497,92	497,63
16/05/2025	115.384	0,80%	494,07	491,995	499,59	498,74
15/05/2025	142.409	-0,17%	496,72	491,995	498,88	494,79
14/05/2025	189.195	0,97%	492,12	489,575	498,88	495,65
13/05/2025	204.340	0,85%	492,94	482,99	492,52	490,88
12/05/2025	218.978	-0,31%	494,31	482,99	494,31	486,76
09/05/2025	175.161	1,58%	483,77	481,07	489,146	488,28
08/05/2025	197.357	0,83%	470,43	469,955	487,28	480,71
07/05/2025	165.435	0,55%	470,08	468,45	478,37	476,74
06/05/2025	243.906	1,65%	467,31	463,60	477,11	474,14
05/05/2025	189.903	0,78%	466,51	463,60	468,8271	466,46
02/05/2025	257.585	0,59%	463,16	458,95	466,82	462,84
01/05/2025	152.755	-0,36%	453,05	430,61	465,63	460,12
30/04/2025	205.712	-0,28%	458,30	449,32	463,30	461,78
29/04/2025	162.592	0,99%	455,37	452,46	463,30	462,74
28/04/2025	212.614	-0,56%	455,78	452,46	458,515	458,20
25/04/2025	146.046	0,87%	454,34	452,57	460,98	460,80