BiG | O banco que entende os seus valores.

ING Groep NV CVA (INGA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	7.280.267	0,27%	25,755	25,615	26,16	25,835
09/02/2026	5.224.021	1,66%	25,50	25,26	25,765	25,765
06/02/2026	5.892.176	1,08%	25,215	25,16	25,485	25,345
05/02/2026	9.255.670	-3,69%	26,03	24,985	26,10	25,075
04/02/2026	8.321.168	-0,36%	26,30	25,955	26,445	26,035
03/02/2026	9.115.044	3,08%	25,80	25,715	26,165	26,13
02/02/2026	6.922.085	2,14%	24,63	24,615	25,35	25,35
30/01/2026	9.046.297	0,77%	24,765	24,73	25,10	24,82
29/01/2026	14.177.149	-0,87%	25,15	24,415	25,21	24,63
28/01/2026	8.570.327	-0,04%	24,975	24,635	25,095	24,845
27/01/2026	6.744.857	1,80%	24,55	24,485	24,92	24,855
26/01/2026	7.930.076	1,14%	24,25	24,215	24,53	24,415
23/01/2026	6.185.808	-1,55%	24,385	24,02	24,405	24,14
22/01/2026	7.387.941	1,62%	24,50	24,31	24,615	24,52
21/01/2026	7.649.583	-0,80%	24,17	23,775	24,225	24,13
20/01/2026	6.247.141	-1,38%	24,60	24,155	24,685	24,325
19/01/2026	5.338.349	-1,52%	24,60	24,39	24,71	24,665
16/01/2026	7.509.322	0,20%	25,05	24,87	25,06	25,045
15/01/2026	6.519.106	-0,14%	25,13	24,795	25,205	24,995
14/01/2026	6.188.491	0,20%	24,99	24,825	25,115	25,03
13/01/2026	6.272.749	1,50%	24,83	24,73	24,995	24,98
12/01/2026	6.021.110	0,88%	24,30	24,04	24,61	24,61
09/01/2026	6.253.454	1,22%	24,20	24,09	24,435	24,395
08/01/2026	5.857.680	0,80%	23,845	23,80	24,11	24,10
07/01/2026	7.526.818	-2,79%	24,485	23,895	24,505	23,91
06/01/2026	7.885.777	0,14%	24,855	24,54	25,15	24,595
05/01/2026	6.808.715	1,00%	24,595	24,335	24,825	24,73
02/01/2026	5.344.595	1,98%	24,005	23,90	24,495	24,485
31/12/2025	1.736.994	-0,06%	23,93	23,91	24,04	24,01
30/12/2025	4.480.289	1,03%	23,825	23,78	24,11	24,025
29/12/2025	6.489.615	-0,65%	24,04	23,78	24,065	23,78
23/12/2025	5.525.319	0,02%	23,93	23,60	23,98	23,925
22/12/2025	3.806.482	-0,04%	23,885	23,81	23,98	23,92
19/12/2025	13.265.721	0,65%	23,935	23,81	24,02	23,93
18/12/2025	8.384.783	1,47%	23,45	23,265	23,775	23,775
17/12/2025	6.717.176	0,21%	23,45	23,41	23,605	23,43
16/12/2025	5.756.787	0,24%	23,345	23,265	23,515	23,38
15/12/2025	5.883.356	0,54%	23,325	23,21	23,40	23,325
12/12/2025	6.721.301	-1,26%	23,64	23,15	23,695	23,20
11/12/2025	6.215.128	2,17%	22,955	22,91	23,495	23,495
10/12/2025	4.595.841	-0,39%	22,975	22,90	23,14	22,995
09/12/2025	5.608.074	0,57%	22,99	22,905	23,35	23,085
08/12/2025	4.907.650	1,39%	22,64	22,53	22,975	22,955
05/12/2025	3.452.416	-0,31%	22,78	22,64	22,85	22,64
04/12/2025	6.830.306	0,78%	22,64	22,38	22,735	22,71
03/12/2025	6.309.792	-1,55%	22,945	22,515	22,965	22,535
02/12/2025	5.361.819	1,71%	22,565	22,50	22,925	22,89
01/12/2025	4.787.340	0,69%	22,345	22,265	22,51	22,505
28/11/2025	4.470.567	-0,60%	22,495	22,28	22,54	22,35
27/11/2025	2.922.157	0,40%	22,365	22,26	22,52	22,485
26/11/2025	5.814.050	1,34%	22,20	22,08	22,435	22,395
25/11/2025	8.812.060	2,10%	21,66	21,615	22,135	22,10
24/11/2025	10.315.531	0,60%	21,75	21,515	21,94	21,645
21/11/2025	7.892.811	-0,12%	21,345	21,205	21,575	21,515
20/11/2025	7.295.865	0,28%	21,68	21,44	21,725	21,54
19/11/2025	5.962.304	0,47%	21,34	21,105	21,615	21,48
18/11/2025	8.524.154	-3,21%	21,635	21,23	21,735	21,38
17/11/2025	5.935.880	-1,32%	22,375	21,96	22,475	22,09
14/11/2025	7.183.079	-1,67%	22,50	22,16	22,58	22,385
13/11/2025	5.944.975	-0,76%	22,97	22,75	22,985	22,765
12/11/2025	6.094.617	0,84%	22,75	22,75	23,03	22,94
11/11/2025	6.410.782	0,22%	22,56	22,515	22,75	22,75
10/11/2025	7.681.360	2,97%	22,35	22,29	22,755	22,70
07/11/2025	6.348.669	-0,70%	22,35	22,03	22,41	22,045
06/11/2025	6.814.728	0,20%	22,235	22,085	22,29	22,20
05/11/2025	7.295.133	0,57%	22,02	21,94	22,175	22,155
04/11/2025	7.099.060	0,55%	21,94	21,635	22,03	22,03
03/11/2025	7.133.237	0,88%	21,60	21,58	22,17	21,91
31/10/2025	8.999.164	-1,83%	22,27	21,68	22,295	21,72
30/10/2025	14.211.879	5,66%	21,615	21,27	22,225	22,125
29/10/2025	8.192.001	0,50%	20,93	20,805	20,995	20,94
28/10/2025	5.604.304	-0,02%	20,87	20,62	20,895	20,835
27/10/2025	7.245.223	0,92%	20,80	20,635	20,845	20,84
24/10/2025	5.487.296	0,34%	20,65	20,45	20,685	20,65
23/10/2025	5.440.883	0,05%	20,51	20,445	20,675	20,58
22/10/2025	7.061.728	0,32%	20,52	20,40	20,615	20,57
21/10/2025	5.644.188	-0,46%	20,675	20,36	20,675	20,505
20/10/2025	6.443.704	0,54%	20,745	20,485	20,785	20,60
17/10/2025	9.882.847	-2,71%	20,455	20,225	20,735	20,49
16/10/2025	5.600.778	0,41%	21,01	20,845	21,09	21,06
15/10/2025	6.313.359	-0,50%	21,17	20,975	21,26	20,975
14/10/2025	6.652.242	0,05%	20,90	20,78	21,14	21,08
13/10/2025	5.069.861	0,98%	21,025	20,96	21,10	21,07
10/10/2025	6.656.967	-0,29%	20,88	20,84	21,215	20,865
09/10/2025	7.895.798	-0,83%	21,01	20,925	21,21	20,925
08/10/2025	8.229.946	0,33%	21,06	20,87	21,185	21,10
07/10/2025	11.220.225	-3,20%	21,655	20,75	21,90	21,03
06/10/2025	8.092.570	-1,07%	21,91	21,43	21,925	21,725
03/10/2025	6.478.701	-0,02%	22,20	21,935	22,24	21,96
02/10/2025	6.244.639	-1,19%	22,335	21,965	22,38	21,965
01/10/2025	8.521.244	0,70%	22,095	21,82	22,385	22,23
30/09/2025	8.737.253	-0,41%	22,225	22,05	22,235	22,075
29/09/2025	6.374.784	-0,27%	22,235	22,06	22,31	22,165
26/09/2025	6.237.343	1,51%	22,08	21,99	22,275	22,225
25/09/2025	6.133.770	-0,55%	21,95	21,855	22,105	21,895
24/09/2025	9.664.840	0,50%	21,855	21,72	22,105	22,015
23/09/2025	7.046.691	1,60%	21,69	21,55	22,005	21,905
22/09/2025	6.436.047	-0,35%	21,60	21,365	21,64	21,56
19/09/2025	20.590.345	0,75%	21,63	21,44	21,725	21,635
18/09/2025	7.426.193	0,09%	21,575	21,285	21,64	21,475