BiG | O banco que entende os seus valores.

Ferrari NV (RACE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	249.370	3,43%	446,07	439,75	456,99	456,82
23/04/2025	167.904	-0,47%	445,01	439,745	449,88	441,68
22/04/2025	215.552	2,85%	436,78	430,54	449,88	443,7679
21/04/2025	151.837	-1,18%	439,97	430,37	439,97	434,76
17/04/2025	145.654	1,67%	433,28	430,07	441,89	439,97
16/04/2025	206.697	-0,28%	434,16	429,88	437,74	432,75
15/04/2025	171.704	1,04%	434,16	431,57	437,74	433,98
14/04/2025	263.202	0,22%	418,35	426,45	434,75	429,53
11/04/2025	321.912	1,13%	418,37	415,47	428,86	428,58
10/04/2025	365.418	-1,90%	421,295	414,655	427,28	423,81
09/04/2025	549.005	8,45%	405,75	398,045	434,03	432,00
08/04/2025	625.269	-0,11%	398,56	393,35	413,23	397,86
07/04/2025	653.561	-3,89%	424,17	391,54	421,98	398,70
04/04/2025	717.275	-3,07%	424,65	414,3282	431,96	414,85
03/04/2025	368.239	-1,71%	438,09	429,28	439,82	431,23
02/04/2025	372.781	1,84%	432,87	432,32	440,785	438,54
01/04/2025	376.764	0,64%	432,87	428,00	435,485	430,61
31/03/2025	285.304	-0,43%	436,885	421,14	429,6175	427,88
28/03/2025	701.900	0,68%	436,22	427,57	438,565	429,71
27/03/2025	959.439	3,18%	406,92	402,90	426,86	426,82
26/03/2025	653.535	-4,67%	421,01	409,07	424,60	413,73
25/03/2025	203.483	-0,42%	435,83	431,26	436,29	433,98
24/03/2025	304.550	-0,11%	431,66	430,215	437,215	435,83
21/03/2025	258.936	-1,74%	435,69	433,45	438,39	436,32
20/03/2025	256.471	-2,04%	450,27	443,18	447,80	444,03
19/03/2025	166.354	1,53%	450,27	447,61	455,63	453,28
18/03/2025	184.705	-1,75%	450,83	445,29	451,89	446,43
17/03/2025	162.081	1,11%	449,50	449,325	455,94	454,20
14/03/2025	179.419	1,95%	443,20	445,765	451,18	449,23
13/03/2025	279.482	-2,15%	443,20	439,52	444,88	440,66
12/03/2025	234.495	2,06%	445,92	443,27	452,73	450,35
11/03/2025	312.561	0,95%	443,11	433,81	444,65	441,25
10/03/2025	302.450	-2,83%	443,42	433,47	451,13	437,08
07/03/2025	252.892	0,64%	443,66	443,66	453,03	449,56
06/03/2025	308.489	-1,85%	445,32	443,90	452,3866	446,70
05/03/2025	293.029	-0,09%	459,60	452,94	459,97	459,20
04/03/2025	286.220	-0,99%	459,60	453,01	465,54	459,59
03/03/2025	441.859	-0,19%	473,86	459,5101	476,18	464,20
28/02/2025	316.770	0,88%	464,49	457,70	468,52	464,57
27/02/2025	707.662	-4,06%	464,49	457,90	467,59	460,50
26/02/2025	562.764	-3,91%	508,92	476,44	508,578	480,00
25/02/2025	166.771	1,06%	504,14	499,865	509,115	504,50
24/02/2025	124.437	-0,82%	507,79	498,74	505,567	499,22
21/02/2025	171.643	-0,93%	501,83	498,5757	508,20	503,35
20/02/2025	136.872	1,46%	501,83	499,945	508,15	508,15
19/02/2025	107.372	-0,76%	507,71	498,47	502,74	500,84
18/02/2025	161.568	0,17%	507,71	501,71	508,0325	504,69
17/02/2025	379.637	0,00%	503,86	501,737	507,1973	503,84
14/02/2025	238.483	2,73%	490,41	501,737	507,1973	503,585
13/02/2025	256.215	1,64%	490,41	488,04	496,26	490,45
12/02/2025	225.626	1,60%	466,44	476,45	483,98	482,55
11/02/2025	388.014	3,07%	466,44	466,18	477,00	474,96
10/02/2025	249.073	3,22%	455,84	453,555	461,12	460,80
07/02/2025	233.167	-3,28%	453,39	446,13	454,60	446,44
06/02/2025	261.273	-0,57%	460,41	459,89	464,31	461,56
05/02/2025	321.017	1,07%	453,47	457,58	465,06	464,19
04/02/2025	558.349	7,08%	453,47	453,63	470,16	459,30
03/02/2025	299.786	0,10%	431,30	419,96	429,83	428,94
31/01/2025	247.110	-0,79%	431,30	428,34	437,00	428,52
30/01/2025	297.653	0,69%	430,03	428,085	434,84	431,95
29/01/2025	186.551	-0,49%	432,59	427,12	432,155	428,99
28/01/2025	189.176	-0,29%	432,59	426,06	432,71	431,09
27/01/2025	207.200	-1,00%	431,25	425,85	432,60	432,32
24/01/2025	214.068	0,56%	428,35	430,025	433,32	432,37
23/01/2025	213.416	-0,58%	436,34	425,64	431,275	429,98
22/01/2025	132.082	-1,76%	436,34	432,25	436,50	432,50
21/01/2025	171.770	1,00%	437,49	434,70	440,60	440,23
20/01/2025	167.686	0,00%	437,49	435,38	438,68	435,87
17/01/2025	100.139	0,68%	433,09	435,38	450,00	450,00
16/01/2025	118.807	0,29%	432,35	432,10	434,565	432,94
15/01/2025	130.679	2,30%	424,13	429,07	432,785	431,68
14/01/2025	168.746	0,86%	416,40	420,28	424,4125	421,97
13/01/2025	183.541	-2,54%	434,39	414,41	418,92	418,37
09/01/2025	158.395	1,22%	428,32	427,49	434,48	429,29
08/01/2025	132.997	1,38%	431,09	427,50	434,48	433,18
07/01/2025	104.971	0,28%	431,09	426,82	431,545	427,97
06/01/2025	153.340	2,24%	416,51	423,62	428,47	426,77
03/01/2025	139.404	0,24%	420,93	413,17	419,845	417,42
02/01/2025	173.559	-1,98%	425,00	416,42	423,16	416,42
30/12/2024	93.840	-1,25%	429,72	424,60	429,20	424,84
27/12/2024	98.776	0,10%	433,16	428,3002	432,72	432,15
26/12/2024	94.204	-0,52%	431,08	431,67	435,145	431,74
24/12/2024	0	0,67%	431,84	430,47	433,98	433,98
23/12/2024	150.920	0,75%	423,21	422,29	431,24	430,15
20/12/2024	163.747	0,42%	428,20	421,06	430,28	426,93
19/12/2024	229.942	0,58%	434,53	421,34	428,1157	425,30
18/12/2024	0	-2,20%	433,91	420,63	436,63	422,83
17/12/2024	222.570	-1,05%	445,82	432,19	435,87	432,36
16/12/2024	198.276	-3,79%	445,82	436,43	445,82	436,96
13/12/2024	130.498	0,51%	451,28	450,7574	457,9513	454,18
12/12/2024	130.369	0,52%	451,28	450,65	455,68	451,86
11/12/2024	138.173	0,22%	446,90	446,4615	451,11	449,53
10/12/2024	147.589	0,02%	449,10	445,7012	450,97	448,56
09/12/2024	175.736	-2,17%	452,36	448,07	457,21	448,48
06/12/2024	218.624	2,90%	446,66	451,92	458,44	458,44
05/12/2024	245.089	-0,05%	446,66	444,25	448,815	445,52
04/12/2024	200.826	0,27%	441,11	442,72	448,545	445,73
03/12/2024	205.901	1,62%	435,50	438,65	444,8816	444,51
02/12/2024	153.397	0,75%	435,59	433,78	438,48	437,40
29/11/2024	98.849	0,80%	430,75	430,39	435,11	434,16