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 > >>
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
18/09/2025	299.570	1,49%	22,80	22,74	23,28	23,20
17/09/2025	347.157	0,71%	22,70	22,46	22,90	22,86
16/09/2025	573.719	0,71%	22,56	22,54	22,82	22,70
15/09/2025	271.015	0,72%	22,48	22,36	22,70	22,54
12/09/2025	410.316	0,72%	22,30	22,26	22,64	22,38
11/09/2025	661.373	-3,64%	23,00	22,22	23,18	22,22
10/09/2025	343.515	0,09%	23,16	23,04	23,24	23,06
09/09/2025	311.886	0,52%	22,96	22,92	23,16	23,04
08/09/2025	327.651	0,79%	22,84	22,74	23,04	22,92
05/09/2025	314.946	1,61%	22,50	22,50	23,04	22,74
04/09/2025	396.620	0,99%	22,20	22,20	22,58	22,38
03/09/2025	387.085	-0,27%	22,42	22,14	22,50	22,16
02/09/2025	527.718	-1,86%	22,68	22,08	22,76	22,22
01/09/2025	290.189	0,36%	22,56	22,54	22,78	22,64
29/08/2025	327.800	-0,27%	22,66	22,44	22,80	22,56
28/08/2025	400.375	-0,53%	22,74	22,56	22,92	22,62
27/08/2025	444.381	-1,98%	23,20	22,62	23,36	22,74
26/08/2025	475.303	-0,52%	23,16	23,02	23,36	23,20
25/08/2025	223.657	0,43%	23,20	23,14	23,48	23,32
22/08/2025	341.633	2,47%	22,60	22,60	23,38	23,22
21/08/2025	347.158	-0,26%	22,72	22,64	22,90	22,66
20/08/2025	261.541	-0,35%	22,72	22,60	22,90	22,72
19/08/2025	391.845	1,15%	22,60	22,46	22,92	22,80
18/08/2025	301.537	-0,62%	22,68	22,42	22,74	22,54
15/08/2025	314.903	0,09%	22,76	22,66	22,88	22,68
14/08/2025	354.601	1,71%	22,32	22,32	22,70	22,66
13/08/2025	268.804	-0,71%	22,50	22,28	22,54	22,28
12/08/2025	257.259	1,63%	22,22	22,12	22,52	22,44
11/08/2025	443.765	0,09%	22,10	22,02	22,32	22,08
08/08/2025	554.778	1,75%	21,76	21,72	22,18	22,06
07/08/2025	526.194	1,40%	21,54	21,38	21,94	21,68
06/08/2025	410.142	0,09%	21,50	21,38	21,60	21,38
05/08/2025	359.668	1,62%	21,18	21,12	21,42	21,36
04/08/2025	380.509	0,86%	20,96	20,90	21,14	21,02
01/08/2025	688.871	-1,23%	20,96	20,68	21,16	20,84
31/07/2025	909.248	-2,04%	21,58	21,02	21,66	21,10
30/07/2025	663.285	2,47%	21,18	21,16	21,92	21,54
29/07/2025	745.686	2,24%	20,60	20,50	21,12	21,02
28/07/2025	887.281	1,98%	20,50	20,28	20,94	20,56
25/07/2025	1.664.074	-12,35%	21,50	19,92	21,54	20,16
24/07/2025	675.405	-0,61%	23,50	22,80	23,50	23,00
23/07/2025	531.842	0,61%	23,36	23,14	23,36	23,14
22/07/2025	523.302	-0,95%	23,10	22,72	23,12	23,00
21/07/2025	594.447	-0,43%	23,32	23,12	23,50	23,22
18/07/2025	349.473	-0,09%	23,50	23,32	23,78	23,32
17/07/2025	438.757	3,55%	22,92	22,90	23,36	23,34
16/07/2025	510.136	-1,74%	22,92	22,54	23,10	22,54
15/07/2025	716.925	3,15%	22,32	22,10	22,94	22,94
14/07/2025	444.501	-1,24%	22,32	22,24	22,48	22,24
11/07/2025	360.987	-0,88%	22,60	22,38	22,68	22,52
10/07/2025	519.209	1,88%	22,32	22,28	22,72	22,72
09/07/2025	477.174	-0,36%	22,38	22,16	22,58	22,30
08/07/2025	782.039	-1,06%	22,18	21,74	22,64	22,38
07/07/2025	304.601	0,09%	22,68	22,52	22,70	22,62
04/07/2025	314.741	-1,22%	22,74	22,36	22,88	22,60
03/07/2025	337.239	-0,18%	23,00	22,82	23,16	22,88
02/07/2025	505.935	1,24%	22,72	22,20	22,92	22,92
01/07/2025	665.150	-1,48%	23,00	22,28	23,02	22,64
30/06/2025	611.215	-0,95%	23,20	22,76	23,22	22,98
27/06/2025	589.694	1,31%	23,52	22,96	23,52	23,20
26/06/2025	662.230	4,85%	21,96	21,86	22,90	22,90
25/06/2025	452.379	0,00%	21,74	21,54	21,84	21,84
24/06/2025	586.063	1,96%	21,86	21,64	22,06	21,84
23/06/2025	829.163	-2,64%	21,98	21,42	22,20	21,42