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 > >>
08/10/2025	277.487	2,95%	10,16	10,16	10,495	10,465
07/10/2025	263.400	-1,22%	10,26	10,08	10,26	10,165
06/10/2025	464.980	-0,48%	10,265	10,14	10,495	10,29
03/10/2025	819.211	7,15%	9,67	9,59	10,34	10,34
02/10/2025	448.017	-2,53%	10,025	9,55	10,11	9,65
01/10/2025	386.808	2,59%	9,652	9,614	10,00	9,90
30/09/2025	143.463	0,52%	9,60	9,488	9,744	9,65
29/09/2025	96.579	1,57%	9,522	9,45	9,60	9,60
26/09/2025	220.874	-2,05%	9,718	9,37	9,75	9,452
25/09/2025	169.479	-1,77%	9,82	9,602	9,864	9,65
24/09/2025	154.342	0,86%	9,702	9,698	9,962	9,824
23/09/2025	329.726	-0,29%	9,75	9,738	10,10	9,74
22/09/2025	153.632	-0,51%	9,80	9,626	9,88	9,768
19/09/2025	488.269	1,93%	9,63	9,51	9,818	9,818
18/09/2025	117.748	0,65%	9,57	9,516	9,69	9,632
17/09/2025	120.429	1,01%	9,47	9,466	9,60	9,57
16/09/2025	184.229	-1,02%	9,634	9,474	9,796	9,474
15/09/2025	259.612	2,51%	9,35	9,35	9,704	9,572
12/09/2025	183.511	1,57%	9,23	9,102	9,42	9,338
11/09/2025	109.364	-1,33%	9,32	9,162	9,32	9,194
10/09/2025	225.526	1,61%	9,17	9,17	9,49	9,318
09/09/2025	248.633	-2,45%	9,38	9,114	9,41	9,17
08/09/2025	123.580	-0,68%	9,484	9,37	9,532	9,40
05/09/2025	118.149	0,45%	9,494	9,41	9,61	9,464
04/09/2025	109.564	-0,30%	9,456	9,422	9,534	9,422
03/09/2025	154.461	-0,11%	9,50	9,444	9,652	9,45
02/09/2025	312.969	-0,84%	9,57	9,386	9,60	9,46
01/09/2025	429.366	-3,42%	9,88	9,53	9,91	9,54
29/08/2025	738.275	1,11%	9,77	9,768	10,16	9,878
28/08/2025	1.320.889	-7,04%	10,215	9,64	10,245	9,77
27/08/2025	290.622	0,14%	10,495	10,325	10,695	10,51
26/08/2025	227.003	-1,87%	10,65	10,465	10,69	10,495
25/08/2025	332.207	0,47%	10,69	10,66	10,95	10,695
22/08/2025	745.887	0,90%	10,34	10,26	10,715	10,645
21/08/2025	1.437.023	-5,93%	10,47	10,26	11,39	10,55
20/08/2025	434.647	-2,44%	11,22	11,115	11,35	11,215
19/08/2025	366.629	-3,93%	12,015	11,495	12,20	11,495
18/08/2025	662.689	3,28%	11,60	11,60	12,39	11,965
15/08/2025	149.710	0,39%	11,585	11,525	11,795	11,585
14/08/2025	114.710	0,96%	11,40	11,32	11,57	11,54
13/08/2025	134.046	-1,21%	11,62	11,43	11,70	11,43
12/08/2025	111.852	1,31%	11,465	11,305	11,60	11,57
11/08/2025	198.054	-2,44%	11,80	11,36	11,845	11,42
08/08/2025	233.475	1,83%	11,60	11,54	11,745	11,705
07/08/2025	283.996	2,86%	11,245	11,245	11,675	11,495
06/08/2025	98.620	-1,41%	11,35	11,10	11,43	11,175
05/08/2025	167.251	1,07%	11,21	11,085	11,35	11,335
04/08/2025	285.086	3,17%	10,885	10,875	11,29	11,215
01/08/2025	196.175	0,09%	11,025	10,555	11,035	10,87
31/07/2025	185.408	-0,28%	10,92	10,69	10,92	10,86
30/07/2025	110.243	0,05%	10,92	10,82	11,03	10,89
29/07/2025	183.936	-1,67%	11,15	10,86	11,155	10,885
28/07/2025	364.754	-3,91%	11,69	11,025	11,86	11,07
25/07/2025	168.216	-0,09%	11,45	11,335	11,605	11,52
24/07/2025	644.395	5,44%	11,11	10,975	11,75	11,53
23/07/2025	361.348	2,05%	10,80	10,80	11,09	10,935
22/07/2025	201.146	0,42%	10,78	10,445	10,78	10,715
21/07/2025	183.240	-1,43%	10,82	10,625	10,985	10,67
18/07/2025	163.815	0,79%	10,78	10,685	10,935	10,825
17/07/2025	188.296	3,67%	10,565	10,475	10,80	10,74
16/07/2025	234.349	-3,90%	10,76	10,36	10,80	10,36
15/07/2025	324.461	2,42%	10,55	10,55	10,97	10,78
14/07/2025	121.707	-0,99%	10,505	10,435	10,62	10,525
11/07/2025	133.367	-1,35%	10,725	10,615	10,765	10,63
10/07/2025	394.767	4,36%	10,255	10,245	10,85	10,775
09/07/2025	140.873	-0,15%	10,34	10,28	10,415	10,325
08/07/2025	235.782	-1,29%	10,50	10,225	10,52	10,34
07/07/2025	131.947	0,10%	10,465	10,365	10,60	10,475
04/07/2025	279.859	-3,64%	10,81	10,465	10,81	10,465
03/07/2025	287.091	0,70%	10,845	10,70	10,95	10,86
02/07/2025	435.862	3,70%	10,375	10,325	10,925	10,785
01/07/2025	110.110	0,00%	10,40	10,315	10,435	10,40
30/06/2025	164.249	-2,16%	10,715	10,35	10,715	10,40
27/06/2025	288.208	1,43%	10,53	10,515	10,815	10,63
26/06/2025	160.786	0,58%	10,465	10,305	10,59	10,48
25/06/2025	285.077	1,26%	10,34	10,26	10,58	10,42
24/06/2025	239.563	3,23%	10,21	10,00	10,295	10,29
23/06/2025	192.484	-0,47%	9,96	9,906	10,075	9,968
20/06/2025	268.575	-0,60%	10,20	9,97	10,235	10,015
19/06/2025	243.255	-3,22%	10,33	10,06	10,34	10,075
18/06/2025	269.657	-1,14%	10,50	10,335	10,54	10,41
17/06/2025	156.187	-2,14%	10,75	10,53	10,75	10,53
16/06/2025	120.166	0,05%	10,80	10,70	10,835	10,76
13/06/2025	346.802	-2,67%	10,795	10,66	10,885	10,755
12/06/2025	201.089	-0,63%	11,12	10,92	11,15	11,05
11/06/2025	353.421	0,41%	11,10	11,05	11,38	11,12
10/06/2025	345.635	1,84%	10,90	10,74	11,11	11,075
09/06/2025	174.018	0,88%	10,75	10,73	10,95	10,875
06/06/2025	198.792	-1,78%	10,97	10,78	11,05	10,78
05/06/2025	245.825	-0,68%	11,07	10,895	11,19	10,975
04/06/2025	307.041	-0,63%	11,165	10,885	11,165	11,05
03/06/2025	205.636	0,09%	11,15	10,91	11,185	11,12
02/06/2025	372.764	-2,63%	11,30	10,94	11,35	11,11
30/05/2025	245.614	1,20%	11,31	11,285	11,53	11,41
29/05/2025	324.022	-0,62%	11,565	11,185	11,72	11,275
28/05/2025	461.979	-1,78%	11,58	11,345	11,81	11,345
27/05/2025	313.527	1,90%	11,37	11,335	11,55	11,55
26/05/2025	453.995	3,99%	11,11	11,03	11,385	11,335
23/05/2025	366.126	-1,63%	11,06	10,65	11,18	10,90
22/05/2025	530.043	2,69%	10,70	10,41	11,08	11,08