BiG | O banco que entende os seus valores.

Just Eat Takeaway (TKWY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
19/09/2025	1.522.175	-0,10%	20,24	20,22	20,25	20,22
18/09/2025	1.033.815	0,05%	20,24	20,22	20,25	20,24
17/09/2025	518.292	0,00%	20,24	20,23	20,25	20,23
16/09/2025	436.501	0,00%	20,24	20,23	20,25	20,23
15/09/2025	474.646	0,00%	20,22	20,22	20,24	20,23
12/09/2025	338.922	0,10%	20,22	20,22	20,23	20,23
11/09/2025	620.506	-0,10%	20,22	20,21	20,23	20,21
10/09/2025	207.451	-0,05%	20,24	20,22	20,24	20,23
09/09/2025	363.690	0,00%	20,24	20,23	20,24	20,24
08/09/2025	343.651	0,15%	20,20	20,20	20,24	20,24
05/09/2025	301.138	0,05%	20,21	20,20	20,21	20,21
04/09/2025	835.446	0,00%	20,21	20,19	20,22	20,20
03/09/2025	681.720	-0,10%	20,21	20,20	20,25	20,20
02/09/2025	925.394	0,00%	20,20	20,20	20,23	20,22
01/09/2025	362.284	0,20%	20,18	20,18	20,22	20,22
29/08/2025	261.780	0,00%	20,19	20,17	20,20	20,18
28/08/2025	429.854	0,05%	20,17	20,17	20,19	20,18
27/08/2025	360.238	0,00%	20,16	20,16	20,19	20,17
26/08/2025	1.250.934	0,10%	20,15	20,14	20,17	20,17
25/08/2025	403.459	0,00%	20,15	20,14	20,16	20,15
22/08/2025	599.620	0,05%	20,15	20,15	20,16	20,15
21/08/2025	449.487	-0,05%	20,14	20,14	20,19	20,14
20/08/2025	522.665	0,05%	20,14	20,14	20,17	20,15
19/08/2025	336.598	-0,05%	20,15	20,14	20,15	20,14
18/08/2025	667.595	0,10%	20,14	20,13	20,15	20,15
15/08/2025	821.512	-0,05%	20,15	20,13	20,15	20,13
14/08/2025	718.820	0,00%	20,14	20,12	20,15	20,14
13/08/2025	1.385.332	-0,05%	20,15	20,13	20,17	20,14
12/08/2025	2.238.250	-0,05%	20,17	20,15	20,18	20,15
11/08/2025	1.197.056	0,05%	20,13	20,13	20,19	20,16
08/08/2025	747.084	0,10%	20,13	20,12	20,17	20,15
07/08/2025	759.767	0,00%	20,13	20,12	20,14	20,13
06/08/2025	878.722	0,05%	20,11	20,11	20,13	20,13
05/08/2025	1.143.373	-0,05%	20,13	20,11	20,13	20,12
04/08/2025	1.903.431	0,45%	20,10	20,10	20,13	20,13
01/08/2025	1.115.776	0,00%	20,04	20,01	20,05	20,04
31/07/2025	744.095	-0,05%	20,05	20,03	20,06	20,04
30/07/2025	708.375	-0,05%	20,06	20,04	20,10	20,05
29/07/2025	1.195.727	-0,30%	20,09	20,05	20,09	20,06
28/07/2025	789.300	0,20%	20,08	20,06	20,12	20,12
25/07/2025	719.235	0,00%	20,08	20,05	20,08	20,08
24/07/2025	852.036	0,00%	20,09	20,06	20,09	20,08
23/07/2025	1.636.248	-0,10%	20,08	20,08	20,11	20,08
22/07/2025	2.146.506	-0,05%	20,10	20,08	20,12	20,10
21/07/2025	4.580.352	0,20%	20,09	20,07	20,16	20,11
18/07/2025	4.924.633	2,82%	19,53	19,455	20,12	20,07
17/07/2025	1.083.758	0,18%	19,50	19,425	19,54	19,52
16/07/2025	1.791.513	-1,19%	19,70	19,41	19,705	19,485
15/07/2025	2.132.212	0,36%	19,605	19,59	19,90	19,72
14/07/2025	209.502	0,00%	19,60	19,555	19,65	19,65
11/07/2025	1.056.405	0,98%	19,48	19,45	19,65	19,65
10/07/2025	490.862	-0,21%	19,485	19,405	19,49	19,46
09/07/2025	635.944	0,36%	19,475	19,40	19,50	19,50
08/07/2025	1.325.767	0,00%	19,41	19,365	19,495	19,43
07/07/2025	703.479	0,16%	19,395	19,375	19,43	19,43
04/07/2025	402.047	-0,18%	19,41	19,38	19,46	19,40
03/07/2025	434.582	0,28%	19,40	19,38	19,475	19,435
02/07/2025	1.916.390	-0,13%	19,41	19,165	19,425	19,38
01/07/2025	741.394	-0,10%	19,45	19,38	19,46	19,405
30/06/2025	787.224	-0,33%	19,49	19,42	19,505	19,425
27/06/2025	405.862	0,21%	19,455	19,455	19,51	19,49
26/06/2025	912.652	-0,31%	19,50	19,43	19,525	19,45
25/06/2025	384.021	-0,21%	19,52	19,51	19,575	19,51
24/06/2025	419.209	0,10%	19,535	19,505	19,61	19,55
23/06/2025	955.056	0,46%	19,45	19,45	19,565	19,53
20/06/2025	1.156.448	-0,28%	19,50	19,44	19,505	19,44
19/06/2025	722.261	-0,03%	19,49	19,485	19,515	19,495
18/06/2025	1.025.847	0,00%	19,50	19,49	19,525	19,50
17/06/2025	1.132.580	0,00%	19,50	19,475	19,515	19,50
16/06/2025	263.699	0,00%	19,50	19,50	19,52	19,50
13/06/2025	523.390	-0,03%	19,48	19,47	19,52	19,50
12/06/2025	556.660	-0,15%	19,505	19,48	19,55	19,505
11/06/2025	1.016.115	0,18%	19,50	19,49	19,535	19,535
10/06/2025	662.610	-0,10%	19,50	19,49	19,525	19,50
09/06/2025	364.268	0,26%	19,465	19,465	19,545	19,52
06/06/2025	319.493	0,05%	19,46	19,46	19,50	19,47
05/06/2025	364.255	-0,05%	19,47	19,455	19,495	19,46
04/06/2025	386.831	0,03%	19,455	19,45	19,485	19,47
03/06/2025	443.965	-0,03%	19,49	19,46	19,49	19,465
02/06/2025	763.090	0,03%	19,48	19,455	19,49	19,47
30/05/2025	457.154	-0,08%	19,48	19,455	19,49	19,465
29/05/2025	207.717	0,05%	19,46	19,45	19,48	19,48
28/05/2025	370.045	0,26%	19,42	19,41	19,47	19,47
27/05/2025	241.835	0,08%	19,415	19,415	19,455	19,42
26/05/2025	377.424	-0,05%	19,415	19,405	19,455	19,405
23/05/2025	548.816	-0,08%	19,43	19,395	19,445	19,415
22/05/2025	321.147	-0,10%	19,43	19,425	19,47	19,43
21/05/2025	612.774	0,05%	19,45	19,415	19,465	19,45
20/05/2025	1.389.642	0,57%	19,32	19,32	19,45	19,44
19/05/2025	1.933.897	0,36%	19,305	19,275	19,345	19,33
16/05/2025	1.479.125	-0,10%	19,30	19,26	19,325	19,26
15/05/2025	405.609	-0,10%	19,31	19,28	19,325	19,28
14/05/2025	740.646	-0,28%	19,355	19,295	19,40	19,30
13/05/2025	706.857	0,29%	19,30	19,28	19,355	19,355
12/05/2025	1.083.626	-0,08%	19,32	19,22	19,33	19,30
09/05/2025	352.543	0,18%	19,30	19,28	19,32	19,315
08/05/2025	525.409	-0,05%	19,27	19,27	19,31	19,28
07/05/2025	452.192	0,03%	19,27	19,24	19,295	19,29
06/05/2025	502.536	0,13%	19,30	19,27	19,36	19,285
05/05/2025	224.724	-0,36%	19,35	19,26	19,35	19,26