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 5 > >>
13/05/2025	706.857	0,29%	19,30	19,28	19,355	19,355
13/05/2025	706.857	0,28%	19,30	19,28	19,355	19,355
12/05/2025	1.083.626	-0,08%	19,32	19,22	19,33	19,30
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
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
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
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
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
05/05/2025	224.724	-0,36%	19,35	19,26	19,35	19,26
02/05/2025	1.074.943	0,47%	19,18	19,18	19,33	19,33
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
04/04/2025	5.547.969	-1,47%	19,36	18,88	19,385	19,075
03/04/2025	1.191.021	-0,56%	19,40	19,36	19,46	19,36
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
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
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
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
28/03/2025	964.128	-0,36%	19,52	19,455	19,54	19,48
27/03/2025	428.964	-0,26%	19,60	19,52	19,60	19,55
27/03/2025	428.964	-0,26%	19,60	19,53	19,60	19,55
26/03/2025	667.676	0,51%	19,52	19,49	19,62	19,60
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
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
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
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
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
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
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
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
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
13/03/2025	1.679.489	0,03%	19,355	19,355	19,49	19,40
12/03/2025	2.037.768	0,39%	19,32	19,315	19,40	19,395
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
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
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
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
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
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
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
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
28/02/2025	2.226.169	0,10%	19,37	19,315	19,475	19,42