BiG | O banco que entende os seus valores.

Signify NV (LIGHT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	1.012.022	1,34%	18,01	17,80	18,28	18,17
29/04/2025	908.569	-0,83%	17,95	17,79	18,29	17,93
28/04/2025	732.571	1,97%	19,34	18,08	19,91	18,08
25/04/2025	883.947	1,21%	19,00	18,44	19,50	19,26
24/04/2025	679.545	0,74%	18,81	18,62	19,09	19,03
23/04/2025	743.314	2,83%	18,76	18,65	19,26	18,89
22/04/2025	422.181	0,16%	18,35	17,95	18,45	18,37
17/04/2025	345.048	-0,27%	18,34	18,235	18,58	18,34
16/04/2025	460.308	0,66%	18,13	18,00	18,41	18,39
15/04/2025	326.029	0,27%	18,26	18,26	18,60	18,27
14/04/2025	393.572	2,94%	18,24	18,12	18,42	18,22
11/04/2025	375.462	0,80%	17,82	17,08	17,91	17,70
10/04/2025	546.693	0,86%	19,02	17,52	19,16	17,56
09/04/2025	535.548	-2,90%	17,20	17,04	17,72	17,41
08/04/2025	470.441	2,69%	18,23	17,73	18,25	17,93
07/04/2025	987.561	0,12%	16,22	16,15	17,84	17,46
04/04/2025	1.165.429	-4,18%	17,44	16,80	18,25	17,44
03/04/2025	708.312	-7,52%	19,11	18,19	19,42	18,20
02/04/2025	341.889	-0,86%	19,71	19,40	19,91	19,68
01/04/2025	311.891	-0,45%	19,98	19,60	20,06	19,85
31/03/2025	616.582	-2,35%	20,10	19,62	20,20	19,94
28/03/2025	399.982	-1,26%	20,56	20,40	20,86	20,42
27/03/2025	573.650	-1,52%	20,66	20,56	21,08	20,68
26/03/2025	293.163	-0,29%	21,16	21,00	21,42	21,00
25/03/2025	269.795	0,19%	21,00	20,98	21,34	21,06
24/03/2025	238.809	0,38%	21,18	20,94	21,30	21,02
21/03/2025	760.053	-0,57%	20,86	20,64	21,08	20,94
20/03/2025	472.793	-1,77%	21,40	20,94	21,50	21,06
19/03/2025	381.171	0,85%	21,08	21,04	21,46	21,44
18/03/2025	250.543	1,05%	21,14	21,04	21,34	21,26
17/03/2025	274.336	1,25%	20,86	20,74	21,12	21,04
14/03/2025	370.037	2,77%	20,22	20,16	21,10	20,78
13/03/2025	563.006	-3,62%	20,52	19,99	20,82	20,22
12/03/2025	281.844	0,67%	21,04	20,84	21,32	20,98
11/03/2025	424.464	0,58%	20,86	20,70	21,08	20,84
10/03/2025	475.056	-0,77%	21,02	20,30	21,02	20,72
07/03/2025	372.485	-0,57%	21,00	20,74	21,06	20,88
06/03/2025	517.773	4,79%	20,36	20,32	21,10	21,00
05/03/2025	574.693	4,05%	19,74	19,65	20,42	20,04
04/03/2025	670.150	-5,87%	20,28	19,19	20,28	19,26
03/03/2025	492.415	-0,10%	20,68	20,28	20,82	20,46
28/02/2025	616.267	-1,73%	20,60	20,42	20,72	20,48
27/02/2025	463.013	-1,70%	21,12	20,84	21,42	20,84
26/02/2025	629.534	1,34%	21,10	20,94	21,28	21,20
25/02/2025	683.991	-2,61%	21,42	20,92	21,58	20,92
24/02/2025	375.206	0,28%	21,48	21,32	21,60	21,48
21/02/2025	547.717	0,66%	21,34	21,34	21,64	21,42
20/02/2025	397.021	2,11%	20,94	20,94	21,34	21,28
19/02/2025	475.058	-2,98%	21,56	20,82	21,66	20,84
18/02/2025	377.468	1,51%	21,20	21,12	21,56	21,48
17/02/2025	284.619	0,00%	21,14	20,96	21,36	21,16
14/02/2025	449.364	0,19%	21,08	21,08	21,46	21,16
13/02/2025	893.549	1,34%	21,08	20,76	21,32	21,12
12/02/2025	626.064	0,39%	20,80	20,64	20,92	20,84
11/02/2025	440.296	0,68%	20,64	20,56	20,86	20,76
10/02/2025	606.693	-1,81%	21,00	20,50	21,02	20,62
07/02/2025	569.781	-0,66%	20,66	20,34	21,12	21,00
06/02/2025	615.025	1,64%	20,92	20,66	21,24	21,14
05/02/2025	507.055	1,56%	20,50	20,34	20,80	20,80
04/02/2025	404.733	-0,20%	20,60	20,26	20,64	20,48
03/02/2025	678.722	-1,82%	20,10	19,89	20,76	20,52
31/01/2025	388.645	-0,95%	21,06	20,88	21,26	20,90
30/01/2025	366.168	-0,38%	21,38	21,00	21,46	21,10
29/01/2025	528.145	-3,11%	21,94	21,06	22,14	21,18
28/01/2025	438.355	-2,50%	22,40	21,86	22,46	21,86
27/01/2025	481.279	-1,06%	22,08	21,62	22,48	22,42
24/01/2025	1.127.917	-0,35%	22,22	22,06	24,62	22,66
23/01/2025	336.567	0,09%	22,70	22,50	22,86	22,74
22/01/2025	208.618	1,07%	22,52	22,46	22,90	22,72
21/01/2025	267.163	0,63%	22,28	22,24	22,56	22,48
20/01/2025	187.127	1,27%	22,12	21,88	22,34	22,34
17/01/2025	390.070	2,04%	21,66	21,58	22,12	22,06
16/01/2025	213.736	1,22%	21,50	21,34	21,62	21,62
15/01/2025	304.552	3,59%	20,72	20,66	21,48	21,36
14/01/2025	235.411	-0,67%	21,02	20,56	21,20	20,62
13/01/2025	341.275	0,10%	20,48	20,44	20,80	20,76
09/01/2025	208.293	-1,20%	21,50	20,74	21,60	20,74
08/01/2025	246.582	-1,28%	21,90	21,54	22,02	21,60
07/01/2025	411.822	2,43%	21,56	21,48	22,06	21,88
06/01/2025	499.704	0,47%	21,34	20,50	21,42	21,36
03/01/2025	191.563	-1,57%	21,56	21,18	21,56	21,26
02/01/2025	200.543	0,09%	21,64	21,38	21,76	21,60
31/12/2024	0	1,99%	21,12	21,12	21,60	21,58
30/12/2024	217.691	0,19%	21,10	21,10	21,44	21,16
27/12/2024	180.837	0,29%	20,96	20,94	21,18	21,12
26/12/2024	0	0,48%	21,00	21,00	21,28	21,06
24/12/2024	0	0,48%	21,00	20,96	21,28	20,96
23/12/2024	166.541	0,58%	20,80	20,68	21,04	20,96
20/12/2024	835.274	0,39%	20,58	20,44	20,86	20,84
19/12/2024	396.436	-2,54%	21,06	20,68	21,08	20,76
18/12/2024	0	0,47%	21,16	20,98	21,48	21,30
17/12/2024	441.531	-1,30%	21,40	21,20	21,64	21,20
16/12/2024	326.819	-0,65%	21,60	21,22	21,62	21,48
13/12/2024	303.303	0,65%	21,48	21,30	21,66	21,62
12/12/2024	378.829	-1,38%	21,80	21,48	21,86	21,48
11/12/2024	267.430	1,59%	21,32	21,18	21,80	21,78
10/12/2024	502.050	0,19%	21,38	21,24	21,72	21,44
09/12/2024	523.251	-0,93%	20,68	20,66	21,40	21,40
06/12/2024	438.495	3,55%	20,78	20,76	21,60	21,60
05/12/2024	676.570	1,36%	20,60	20,38	21,24	20,86