BiG | O banco que entende os seus valores.

Alfen Beheer BV (ALFEN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	240.994	-2,61%	8,82	8,66	8,852	8,67
02/03/2026	199.896	-1,64%	8,88	8,808	9,048	8,902
27/02/2026	155.209	-1,95%	9,20	9,034	9,238	9,05
26/02/2026	139.124	-1,18%	9,40	9,16	9,43	9,23
25/02/2026	211.153	2,08%	9,15	9,136	9,362	9,34
24/02/2026	190.851	2,62%	8,95	8,91	9,18	9,15
23/02/2026	265.577	-4,15%	9,24	8,85	9,31	8,916
20/02/2026	287.490	2,31%	9,13	9,068	9,352	9,302
19/02/2026	321.561	0,27%	9,054	8,954	9,152	9,092
18/02/2026	255.722	-0,57%	9,10	9,002	9,194	9,068
17/02/2026	779.074	-4,82%	9,17	8,912	9,242	9,12
16/02/2026	197.887	-1,07%	9,692	9,58	9,79	9,582
13/02/2026	404.944	0,71%	9,62	9,242	9,798	9,686
12/02/2026	648.043	-4,87%	10,20	9,60	10,20	9,618
11/02/2026	1.101.715	-9,61%	10,68	10,08	11,56	10,11
10/02/2026	218.786	1,91%	10,965	10,90	11,245	11,185
09/02/2026	310.213	-0,41%	11,055	10,915	11,31	10,975
06/02/2026	263.709	-0,14%	10,99	10,715	11,05	11,02
05/02/2026	245.242	-3,58%	11,49	10,91	11,49	11,035
04/02/2026	235.038	0,13%	11,455	11,32	11,735	11,445
03/02/2026	259.360	0,97%	11,355	11,24	11,515	11,43
02/02/2026	190.258	0,40%	11,00	10,90	11,32	11,32
30/01/2026	278.705	3,16%	10,975	10,82	11,34	11,275
29/01/2026	242.694	-1,62%	11,15	10,93	11,375	10,93
28/01/2026	139.635	0,14%	11,205	11,00	11,205	11,11
27/01/2026	200.048	0,91%	11,09	11,06	11,375	11,095
26/01/2026	220.761	-1,66%	11,19	10,975	11,195	10,995
23/01/2026	162.905	-2,06%	11,40	11,14	11,50	11,18
22/01/2026	428.779	3,40%	11,22	11,085	11,445	11,415
21/01/2026	398.102	3,96%	10,62	10,50	11,07	11,04
20/01/2026	192.415	0,05%	10,555	10,36	10,705	10,62
19/01/2026	368.804	-3,15%	10,715	10,40	10,73	10,615
16/01/2026	290.966	2,57%	10,68	10,615	10,96	10,96
15/01/2026	276.345	0,80%	10,83	10,47	10,90	10,685
14/01/2026	213.804	-2,62%	10,905	10,505	10,935	10,60
13/01/2026	321.370	4,61%	10,43	10,425	10,90	10,885
12/01/2026	183.851	-1,00%	10,485	10,25	10,58	10,405
09/01/2026	118.521	-0,47%	10,645	10,505	10,71	10,51
08/01/2026	227.826	-3,12%	10,80	10,515	10,89	10,56
07/01/2026	247.367	0,05%	10,86	10,63	10,91	10,90
06/01/2026	229.126	-1,71%	11,09	10,89	11,125	10,895
05/01/2026	307.442	0,23%	11,25	10,845	11,29	11,085
02/01/2026	553.610	5,03%	10,50	10,50	11,06	11,06
31/12/2025	169.305	2,18%	10,195	10,195	10,53	10,53
30/12/2025	365.226	2,44%	9,998	9,97	10,305	10,305
29/12/2025	197.877	-0,25%	10,07	9,98	10,18	10,06
23/12/2025	126.061	-2,14%	10,25	10,08	10,295	10,08
22/12/2025	194.001	0,54%	10,255	10,18	10,38	10,30
19/12/2025	93.941	-1,16%	10,315	10,20	10,39	10,245
18/12/2025	143.211	0,49%	10,275	10,20	10,42	10,365
17/12/2025	229.382	1,13%	10,25	10,25	10,52	10,315
16/12/2025	153.390	0,25%	10,165	10,01	10,245	10,20
15/12/2025	135.585	0,10%	10,195	10,08	10,27	10,175
12/12/2025	348.631	-1,93%	10,425	10,165	10,60	10,165
11/12/2025	203.476	2,12%	10,15	10,12	10,48	10,365
10/12/2025	139.343	-1,41%	10,27	10,06	10,30	10,15
09/12/2025	69.759	0,29%	10,30	10,255	10,40	10,295
08/12/2025	162.315	-0,53%	10,335	10,16	10,395	10,265
05/12/2025	225.302	-0,39%	10,345	10,32	10,52	10,32
04/12/2025	171.206	-1,00%	10,50	10,315	10,54	10,36
03/12/2025	108.129	1,01%	10,40	10,335	10,50	10,465
02/12/2025	203.458	-0,86%	10,475	10,23	10,49	10,36
01/12/2025	95.000	-0,48%	10,475	10,38	10,51	10,45
28/11/2025	217.033	-0,80%	10,57	10,35	10,57	10,50
27/11/2025	327.822	0,86%	10,595	10,455	10,70	10,585
26/11/2025	331.710	1,89%	10,325	10,28	10,53	10,495
25/11/2025	225.718	0,20%	10,28	9,96	10,33	10,30
24/11/2025	490.061	4,98%	9,98	9,904	10,28	10,28
21/11/2025	1.097.929	-2,86%	9,798	9,62	9,96	9,792
20/11/2025	274.368	2,07%	10,05	9,89	10,26	10,08
19/11/2025	274.292	0,57%	9,80	9,78	9,984	9,876
18/11/2025	476.897	-3,91%	10,075	9,704	10,34	9,82
17/11/2025	655.832	3,95%	9,846	9,84	10,49	10,22
14/11/2025	434.960	-2,94%	10,045	9,624	10,045	9,832
13/11/2025	315.877	-2,22%	10,48	10,035	10,50	10,13
12/11/2025	192.491	-3,13%	10,60	10,34	10,72	10,36
11/11/2025	274.714	2,25%	10,53	10,335	10,755	10,695
10/11/2025	467.565	5,38%	10,14	10,14	10,52	10,46
07/11/2025	265.616	-0,94%	10,025	9,868	10,46	9,926
06/11/2025	558.197	1,79%	10,085	9,976	10,54	10,02
05/11/2025	493.864	2,46%	9,50	9,50	10,22	9,844
04/11/2025	154.468	0,19%	9,558	9,45	9,70	9,608
03/11/2025	165.117	-0,29%	9,574	9,50	9,866	9,59
31/10/2025	174.351	-1,42%	9,73	9,562	9,784	9,618
30/10/2025	125.422	-2,59%	9,968	9,756	9,994	9,756
29/10/2025	86.042	-0,35%	10,00	9,968	10,13	10,015
28/10/2025	98.785	0,96%	9,928	9,85	10,05	10,05
27/10/2025	177.287	-2,22%	10,17	9,95	10,28	9,954
24/10/2025	286.926	3,06%	9,886	9,886	10,33	10,18
23/10/2025	123.766	1,11%	9,77	9,68	9,894	9,878
22/10/2025	173.310	-0,59%	9,79	9,708	9,95	9,77
21/10/2025	105.071	-1,70%	9,972	9,76	9,986	9,828
20/10/2025	160.109	0,62%	9,95	9,776	9,998	9,998
17/10/2025	247.332	-1,13%	10,00	9,86	10,115	9,936
16/10/2025	428.264	-4,97%	10,555	10,035	10,575	10,05
15/10/2025	137.515	0,38%	10,67	10,465	10,67	10,575
14/10/2025	211.676	-1,03%	10,555	10,355	10,76	10,535
13/10/2025	125.635	1,04%	10,645	10,54	10,76	10,645
10/10/2025	396.222	-4,92%	10,985	10,535	11,12	10,535
09/10/2025	770.131	5,88%	10,50	10,46	11,28	11,08