BiG | O banco que entende os seus valores.

Signify NV (LIGHT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	546.322	0,80%	20,20	20,00	20,46	20,26
09/02/2026	585.118	0,20%	20,10	19,92	20,36	20,10
06/02/2026	638.227	1,62%	19,38	19,31	20,18	20,06
05/02/2026	778.323	3,24%	19,11	19,00	19,80	19,74
04/02/2026	940.704	-1,44%	19,25	18,92	19,77	19,12
03/02/2026	1.108.709	3,80%	18,78	18,33	19,48	19,40
02/02/2026	1.400.395	4,36%	17,33	17,30	18,69	18,69
30/01/2026	3.979.153	-17,16%	19,25	17,86	19,85	17,91
29/01/2026	501.498	-0,09%	21,78	21,48	21,96	21,62
28/01/2026	403.361	0,84%	21,50	21,44	21,90	21,64
27/01/2026	479.522	2,39%	21,12	20,82	21,48	21,46
26/01/2026	370.656	-1,96%	21,36	20,96	21,42	20,96
23/01/2026	298.558	0,28%	21,30	21,02	21,38	21,38
22/01/2026	458.633	2,60%	21,02	21,00	21,42	21,32
21/01/2026	248.879	1,27%	20,60	20,50	20,94	20,78
20/01/2026	292.685	0,49%	20,32	20,16	20,60	20,52
19/01/2026	460.590	-2,85%	20,80	20,42	20,86	20,42
16/01/2026	692.697	-2,05%	21,62	20,92	21,62	21,02
15/01/2026	643.993	3,57%	20,96	20,94	21,68	21,46
14/01/2026	507.030	-2,17%	21,16	20,72	21,16	20,72
13/01/2026	305.583	-0,47%	21,34	20,76	21,34	21,18
12/01/2026	364.714	1,24%	21,08	21,00	21,30	21,28
09/01/2026	619.944	-0,66%	21,20	20,94	21,42	21,02
08/01/2026	510.823	-3,11%	21,74	21,12	21,96	21,16
07/01/2026	338.983	0,37%	21,78	21,52	21,86	21,84
06/01/2026	380.832	-0,55%	22,10	21,54	22,10	21,76
05/01/2026	341.183	1,20%	21,80	21,58	21,92	21,88
02/01/2026	441.641	3,15%	20,94	20,92	21,64	21,62
31/12/2025	130.378	-0,57%	21,00	20,84	21,08	20,96
30/12/2025	300.295	0,77%	20,92	20,92	21,18	21,08
29/12/2025	502.897	0,97%	20,66	20,66	21,12	20,92
24/12/2025	104.728	0,49%	20,56	20,56	20,72	20,72
23/12/2025	294.414	0,39%	20,36	20,30	20,68	20,62
22/12/2025	245.038	0,98%	20,40	20,16	20,54	20,54
19/12/2025	815.198	0,69%	20,10	20,10	20,44	20,34
18/12/2025	531.177	0,70%	20,00	20,00	20,30	20,20
17/12/2025	450.140	-1,18%	20,28	20,06	20,42	20,06
16/12/2025	463.519	-0,20%	20,50	20,16	20,50	20,30
15/12/2025	544.148	0,10%	20,32	20,24	20,52	20,34
12/12/2025	667.314	0,69%	20,30	20,22	20,54	20,32
11/12/2025	775.750	3,06%	19,57	19,45	20,30	20,18
10/12/2025	301.674	-0,96%	19,81	19,53	19,85	19,58
09/12/2025	575.839	-0,65%	19,96	19,77	19,99	19,77
08/12/2025	663.630	-0,80%	19,57	19,45	20,02	19,90
05/12/2025	374.206	0,30%	20,14	19,97	20,40	20,06
04/12/2025	459.278	1,47%	19,86	19,80	20,02	20,00
03/12/2025	517.646	-1,20%	20,20	19,44	20,20	19,71
02/12/2025	382.993	-1,43%	20,18	19,61	20,28	19,95
01/12/2025	390.038	-0,49%	20,36	20,14	20,36	20,24
28/11/2025	352.498	0,00%	20,34	20,30	20,44	20,34
27/11/2025	332.761	1,40%	19,97	19,97	20,44	20,34
26/11/2025	347.491	1,21%	19,90	19,78	20,12	20,06
25/11/2025	443.554	0,66%	19,71	19,57	19,88	19,82
24/11/2025	513.214	1,13%	19,62	19,52	19,81	19,69
21/11/2025	436.678	-2,16%	19,65	19,29	19,76	19,47
20/11/2025	481.103	0,30%	20,00	19,51	20,12	19,90
19/11/2025	416.007	0,05%	19,72	19,56	19,96	19,84
18/11/2025	554.258	-1,44%	19,81	19,68	19,95	19,83
17/11/2025	464.440	-0,40%	20,12	19,95	20,22	20,12
14/11/2025	534.348	-0,39%	20,20	19,79	20,28	20,20
13/11/2025	454.735	-0,49%	20,40	20,24	20,54	20,28
12/11/2025	718.015	0,10%	20,36	20,30	20,60	20,38
11/11/2025	370.482	1,19%	20,14	20,04	20,46	20,36
10/11/2025	411.249	0,40%	20,32	20,08	20,36	20,12
07/11/2025	609.153	-0,20%	20,12	19,94	20,36	20,04
06/11/2025	465.053	0,40%	19,90	19,88	20,26	20,08
05/11/2025	630.017	-1,67%	20,18	20,00	20,34	20,00
04/11/2025	444.013	-1,55%	20,52	20,26	20,52	20,34
03/11/2025	363.220	-0,58%	20,78	20,52	20,86	20,66
31/10/2025	472.364	-0,86%	20,92	20,58	21,18	20,78
30/10/2025	552.335	-2,06%	21,32	20,90	21,46	20,96
29/10/2025	562.339	1,52%	21,00	21,00	21,54	21,40
28/10/2025	622.744	1,74%	20,50	20,24	21,08	21,08
27/10/2025	859.607	-1,80%	21,12	20,72	21,46	20,72
24/10/2025	1.817.570	-9,44%	21,30	21,02	22,94	21,10
23/10/2025	522.626	1,04%	23,14	23,10	23,38	23,30
22/10/2025	318.564	0,26%	22,90	22,90	23,26	23,06
21/10/2025	343.150	0,00%	23,06	22,72	23,06	23,00
20/10/2025	361.617	1,32%	22,66	22,58	23,08	23,00
17/10/2025	384.920	-1,56%	22,62	22,38	22,84	22,70
16/10/2025	499.412	0,44%	23,00	22,70	23,06	23,06
15/10/2025	358.667	-0,61%	23,30	22,94	23,44	22,96
14/10/2025	470.871	-1,03%	23,08	22,82	23,28	23,10
13/10/2025	305.372	0,52%	23,34	23,08	23,40	23,34
10/10/2025	382.699	-1,11%	23,40	23,18	23,66	23,22
09/10/2025	336.589	-0,76%	23,74	23,42	23,84	23,48
08/10/2025	577.445	1,72%	23,30	23,14	23,70	23,66
07/10/2025	521.114	2,74%	22,70	22,70	23,56	23,26
06/10/2025	534.374	-0,18%	22,84	22,30	22,84	22,64
03/10/2025	423.491	-1,22%	23,00	22,54	23,14	22,68
02/10/2025	605.909	3,42%	22,44	22,38	22,96	22,96
01/10/2025	691.600	-0,45%	22,20	21,44	22,42	22,20
30/09/2025	609.057	-2,11%	22,78	22,12	22,80	22,30
29/09/2025	279.142	-0,35%	23,04	22,70	23,10	22,78
26/09/2025	284.611	0,44%	22,74	22,74	23,02	22,86
25/09/2025	428.252	-0,35%	22,74	22,50	22,92	22,76
24/09/2025	399.730	-1,38%	23,08	22,64	23,12	22,84
23/09/2025	402.665	1,05%	22,94	22,90	23,62	23,16
22/09/2025	320.859	0,00%	22,94	22,76	23,10	22,92
19/09/2025	708.294	-1,21%	23,18	22,80	23,20	22,92