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 > >>
20/06/2025	17.312.381	-1,79%	22,54	21,74	22,62	22,00
19/06/2025	518.915	-1,41%	22,68	22,40	22,94	22,40
18/06/2025	658.300	0,35%	22,58	22,54	22,83	22,72
17/06/2025	596.648	-1,31%	22,84	22,64	23,10	22,64
16/06/2025	939.426	1,96%	22,60	22,54	23,04	22,94
13/06/2025	581.173	0,72%	22,00	21,90	22,66	22,50
12/06/2025	692.834	0,00%	22,20	21,96	22,48	22,34
11/06/2025	462.183	0,63%	22,28	22,22	22,56	22,34
10/06/2025	457.621	1,74%	21,82	21,80	22,28	22,20
09/06/2025	431.611	1,30%	21,58	21,58	22,40	21,82
06/06/2025	412.607	-0,83%	21,70	21,54	21,76	21,54
05/06/2025	482.044	0,84%	21,50	21,50	21,78	21,72
04/06/2025	355.595	-0,74%	21,80	21,50	21,80	21,54
03/06/2025	488.485	0,37%	21,68	21,26	21,76	21,70
02/06/2025	501.124	0,37%	21,46	21,22	21,79	21,62
30/05/2025	777.147	-1,73%	21,90	21,44	22,14	21,54
29/05/2025	446.125	0,74%	22,44	21,92	22,58	21,92
28/05/2025	497.080	-1,63%	22,10	21,66	22,32	21,76
27/05/2025	598.822	0,55%	22,04	22,02	22,50	22,12
26/05/2025	496.113	4,07%	21,42	21,42	22,06	22,00
23/05/2025	808.584	-1,03%	21,34	20,76	21,62	21,14
22/05/2025	840.990	1,81%	20,84	20,80	21,36	21,36
21/05/2025	374.418	-0,47%	21,00	20,82	21,20	20,98
20/05/2025	482.329	2,43%	20,64	20,32	21,20	21,08
19/05/2025	398.354	0,39%	20,46	20,36	20,70	20,58
16/05/2025	577.471	-0,49%	20,64	20,42	20,86	20,50
15/05/2025	459.696	0,20%	20,40	20,34	20,60	20,60
14/05/2025	378.958	-1,15%	20,82	20,38	20,84	20,56
13/05/2025	627.917	1,66%	20,48	20,42	20,80	20,80
12/05/2025	742.404	4,82%	19,86	19,83	20,84	20,46
09/05/2025	394.474	1,04%	19,41	19,40	19,62	19,52
08/05/2025	427.107	0,26%	19,40	19,26	19,62	19,32
07/05/2025	635.835	1,42%	19,14	19,07	19,48	19,27
06/05/2025	765.599	-1,71%	19,33	18,58	19,35	19,00
05/05/2025	483.037	1,95%	18,94	18,90	19,53	19,33
02/05/2025	801.828	4,35%	18,49	18,48	18,96	18,96
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