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 > >>
30/04/2026	276.862	4,02%	11,37	11,37	12,05	11,89
29/04/2026	124.492	1,96%	11,19	11,18	11,44	11,43
28/04/2026	202.684	-2,61%	11,50	11,14	11,62	11,21
27/04/2026	136.800	-4,46%	12,03	11,51	12,24	11,51
24/04/2026	335.252	3,50%	11,62	11,51	12,24	12,12
23/04/2026	460.470	-1,84%	11,90	11,60	12,10	11,71
22/04/2026	738.539	6,33%	11,30	11,30	12,32	11,93
21/04/2026	491.455	3,89%	10,98	10,86	11,40	11,22
20/04/2026	418.997	2,37%	10,40	10,28	11,08	10,80
17/04/2026	333.761	3,33%	10,23	10,21	10,68	10,55
16/04/2026	438.828	3,34%	9,90	9,895	10,44	10,21
15/04/2026	203.867	2,17%	9,76	9,70	9,88	9,88
14/04/2026	130.277	2,65%	9,49	9,49	9,80	9,67
13/04/2026	130.140	-1,88%	9,535	9,27	9,55	9,42
10/04/2026	138.002	-0,31%	9,685	9,55	9,74	9,60
09/04/2026	136.116	-0,21%	9,64	9,55	9,68	9,63
08/04/2026	271.954	4,66%	9,59	9,425	9,69	9,65
07/04/2026	151.791	-1,69%	9,365	9,15	9,58	9,22
02/04/2026	148.493	-0,66%	9,25	9,198	9,45	9,378
01/04/2026	152.824	3,51%	9,376	9,264	9,44	9,44
31/03/2026	170.158	2,52%	8,932	8,852	9,14	9,12
30/03/2026	154.037	0,68%	8,79	8,662	8,93	8,896
27/03/2026	153.578	-2,11%	8,992	8,75	9,022	8,836
26/03/2026	97.085	-1,91%	9,20	8,968	9,22	9,026
25/03/2026	365.374	6,09%	8,80	8,79	9,292	9,202
24/03/2026	197.482	-3,26%	8,828	8,54	8,828	8,674
23/03/2026	593.696	8,60%	8,10	8,05	8,966	8,966
20/03/2026	158.067	-2,23%	8,50	8,212	8,538	8,256
19/03/2026	206.995	-1,26%	8,194	8,112	8,548	8,444
18/03/2026	300.016	-2,17%	8,722	8,46	8,798	8,552
17/03/2026	149.932	-1,67%	8,876	8,71	8,876	8,742
16/03/2026	131.994	0,79%	8,802	8,70	8,956	8,89
13/03/2026	83.919	-0,74%	8,874	8,704	8,96	8,82
12/03/2026	109.735	-0,36%	8,80	8,74	8,95	8,886
11/03/2026	91.000	1,11%	8,81	8,73	8,926	8,918
10/03/2026	172.119	1,52%	8,878	8,816	9,04	8,82
09/03/2026	265.358	-1,12%	8,59	8,47	8,77	8,688
06/03/2026	148.668	0,16%	8,80	8,718	8,972	8,786
05/03/2026	84.119	-1,88%	8,92	8,762	8,992	8,772
04/03/2026	157.867	3,11%	8,71	8,67	8,95	8,94
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