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 > >>
02/05/2025	1.074.943	0,47%	19,18	19,18	19,33	19,33
30/04/2025	572.382	0,21%	19,20	19,13	19,24	19,24
29/04/2025	674.992	0,10%	19,20	19,14	19,20	19,20
28/04/2025	788.168	-0,26%	19,10	19,08	19,18	19,18
25/04/2025	637.753	0,63%	19,15	19,065	19,23	19,23
24/04/2025	1.336.290	-0,13%	19,08	19,08	19,175	19,11
23/04/2025	1.412.422	-0,10%	19,20	19,08	19,20	19,135
22/04/2025	538.302	-0,18%	19,19	19,08	19,28	19,155
17/04/2025	381.828	-0,13%	19,20	19,19	19,25	19,19
16/04/2025	557.782	-0,13%	19,29	19,20	19,29	19,215
15/04/2025	491.869	-0,03%	19,15	19,15	19,295	19,24
14/04/2025	465.003	1,02%	19,125	19,125	19,255	19,245
11/04/2025	640.961	-0,05%	19,20	19,02	19,25	19,05
10/04/2025	1.588.673	0,93%	19,20	19,05	19,30	19,06
09/04/2025	1.872.313	-0,05%	18,75	18,635	19,045	18,885
08/04/2025	2.404.414	0,40%	19,08	18,855	19,09	18,895
07/04/2025	5.351.723	-1,34%	18,75	18,32	19,15	18,82
04/04/2025	5.547.969	-1,47%	19,36	18,88	19,385	19,075
03/04/2025	1.191.021	-0,57%	19,40	19,36	19,46	19,36
02/04/2025	531.536	0,44%	19,45	19,375	19,475	19,47
01/04/2025	610.264	0,03%	19,42	19,36	19,435	19,385
31/03/2025	1.674.622	-0,51%	19,40	19,33	19,44	19,38
28/03/2025	964.128	-0,36%	19,52	19,455	19,54	19,48
27/03/2025	428.964	-0,26%	19,60	19,53	19,60	19,55
26/03/2025	652.679	0,51%	19,52	19,49	19,62	19,60
25/03/2025	557.033	0,13%	19,455	19,455	19,525	19,50
24/03/2025	644.232	-0,05%	19,50	19,43	19,515	19,475
21/03/2025	1.087.628	0,08%	19,465	19,435	19,495	19,485
20/03/2025	591.905	-0,08%	19,45	19,43	19,495	19,47
19/03/2025	527.486	0,23%	19,44	19,42	19,49	19,485
18/03/2025	1.367.352	-0,28%	19,56	19,435	19,60	19,44
17/03/2025	699.315	0,15%	19,55	19,445	19,59	19,495
14/03/2025	1.164.753	0,34%	19,40	19,385	19,525	19,465
13/03/2025	1.679.489	0,03%	19,355	19,355	19,49	19,40
12/03/2025	2.037.668	0,39%	19,32	19,315	19,40	19,395
11/03/2025	2.295.601	-0,49%	19,395	19,305	19,44	19,32
10/03/2025	1.717.104	0,03%	19,40	19,38	19,475	19,415
07/03/2025	1.232.864	-0,10%	19,365	19,365	19,49	19,41
06/03/2025	2.977.170	-0,31%	19,49	19,33	19,49	19,43
05/03/2025	3.639.277	0,21%	19,43	19,38	19,545	19,49
04/03/2025	1.247.283	-0,49%	19,41	19,40	19,595	19,45
03/03/2025	1.787.006	0,64%	19,40	19,365	19,555	19,545
28/02/2025	2.226.169	0,10%	19,37	19,315	19,475	19,42
27/02/2025	4.057.722	0,16%	19,36	19,295	19,60	19,40
26/02/2025	3.839.344	0,73%	19,255	19,22	19,43	19,37
25/02/2025	6.580.674	0,42%	19,11	19,105	19,30	19,23
24/02/2025	21.221.836	54,13%	19,15	18,915	19,355	19,15
21/02/2025	1.357.874	1,43%	12,30	12,30	12,70	12,425
20/02/2025	1.566.825	-3,16%	12,535	12,18	12,72	12,25
19/02/2025	1.515.645	-2,24%	12,805	12,50	12,95	12,65
18/02/2025	2.252.008	1,02%	12,87	12,805	13,20	12,94
17/02/2025	905.158	0,08%	12,75	12,655	12,90	12,81
14/02/2025	2.312.294	0,55%	12,795	12,735	13,10	12,80
13/02/2025	1.884.712	2,21%	12,60	12,47	12,915	12,73
12/02/2025	1.280.696	-1,23%	12,67	12,385	12,685	12,455
11/02/2025	964.697	1,37%	12,40	12,34	12,67	12,61
10/02/2025	1.145.153	2,77%	12,245	12,145	12,525	12,44
07/02/2025	1.412.416	1,26%	12,00	11,925	12,29	12,105
06/02/2025	1.143.501	1,88%	11,745	11,65	12,065	11,955
05/02/2025	922.881	0,17%	11,61	11,54	11,87	11,735
04/02/2025	1.308.269	1,08%	11,68	11,34	11,795	11,715
03/02/2025	2.059.700	-1,24%	11,445	11,21	11,615	11,59
31/01/2025	1.208.757	-0,21%	11,75	11,71	11,85	11,735
30/01/2025	1.202.189	0,47%	11,70	11,70	11,935	11,76
29/01/2025	1.192.343	-0,43%	11,715	11,675	11,935	11,705
28/01/2025	969.518	0,34%	11,70	11,64	11,995	11,755
27/01/2025	1.173.657	-0,93%	11,66	11,59	11,74	11,715
24/01/2025	1.362.915	0,13%	11,895	11,78	12,07	11,825
23/01/2025	1.016.610	0,30%	11,725	11,66	11,875	11,81
22/01/2025	1.618.160	-0,88%	11,80	11,575	11,88	11,775
21/01/2025	2.147.685	-3,02%	12,15	11,83	12,15	11,88
20/01/2025	1.583.311	-0,49%	12,40	12,065	12,405	12,25
17/01/2025	1.314.109	-1,36%	12,50	12,30	12,50	12,31
16/01/2025	1.803.293	0,32%	12,775	12,325	12,90	12,48
15/01/2025	1.412.518	1,76%	12,28	12,22	12,66	12,44
14/01/2025	1.713.581	3,12%	11,97	11,945	12,295	12,225
13/01/2025	1.599.785	-3,54%	12,07	11,855	12,16	11,855
09/01/2025	1.761.423	-2,39%	12,795	12,29	12,955	12,29
08/01/2025	2.479.632	-3,61%	13,385	12,89	13,385	12,955
07/01/2025	2.691.088	0,98%	13,43	13,13	13,74	13,44
06/01/2025	1.520.958	-1,77%	13,65	13,31	13,745	13,31
03/01/2025	1.070.587	0,82%	13,35	13,295	13,61	13,55
02/01/2025	1.760.483	1,86%	13,30	13,255	13,525	13,44
31/12/2024	0	-0,53%	13,25	13,195	13,39	13,195
30/12/2024	1.465.740	-2,36%	13,40	13,055	13,43	13,265
27/12/2024	1.397.800	-1,24%	13,77	13,44	13,815	13,585
26/12/2024	0	-0,58%	13,76	13,75	13,935	13,755
24/12/2024	0	-0,58%	13,76	13,75	13,935	13,835
23/12/2024	1.194.485	-2,09%	14,09	13,645	14,20	13,835
20/12/2024	1.882.679	0,86%	13,87	13,735	14,165	14,13
19/12/2024	1.392.848	-0,95%	13,85	13,775	14,315	14,01
18/12/2024	0	-3,38%	14,55	14,055	14,63	14,145
17/12/2024	1.078.602	0,62%	14,465	14,465	14,82	14,64
16/12/2024	2.463.492	-4,40%	15,075	14,25	15,22	14,55
13/12/2024	1.135.011	-1,93%	15,50	15,205	15,645	15,22
12/12/2024	1.040.694	-1,55%	15,86	15,51	16,045	15,52
11/12/2024	1.924.864	-2,35%	16,02	15,58	16,16	15,765
10/12/2024	1.953.910	-1,10%	16,15	16,08	16,55	16,145
09/12/2024	1.803.396	-1,98%	16,68	16,325	16,77	16,325
06/12/2024	3.237.253	5,25%	15,865	15,74	16,655	16,655