BiG | O banco que entende os seus valores.

EuroCommercial Properties NV (ECMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	28.775	-0,73%	27,35	27,25	27,60	27,25
03/07/2026	28.855	0,00%	27,40	27,40	27,65	27,45
02/07/2026	50.632	1,11%	27,10	27,10	27,60	27,45
01/07/2026	49.892	-0,55%	27,30	27,00	27,35	27,15
30/06/2026	71.402	-1,27%	27,65	27,20	27,75	27,30
29/06/2026	31.430	-0,36%	27,75	27,50	27,80	27,65
26/06/2026	38.936	1,28%	27,70	27,45	27,90	27,75
25/06/2026	51.032	-0,18%	27,50	27,40	27,65	27,40
24/06/2026	43.368	0,55%	27,50	27,20	27,70	27,45
23/06/2026	50.896	-0,73%	27,40	27,20	27,50	27,30
22/06/2026	39.780	1,85%	27,00	26,90	27,50	27,50
19/06/2026	68.264	-1,46%	27,35	26,95	27,35	27,00
18/06/2026	48.635	0,00%	27,40	26,85	27,40	27,40
17/06/2026	60.995	-0,90%	27,70	27,30	27,75	27,40
16/06/2026	65.664	-0,72%	27,95	27,65	28,05	27,65
15/06/2026	68.068	-0,71%	28,20	27,50	28,40	27,85
12/06/2026	62.289	1,08%	27,80	27,75	28,10	28,05
11/06/2026	54.209	0,54%	27,55	27,55	27,90	27,75
10/06/2026	77.230	1,85%	27,15	27,15	27,90	27,60
09/06/2026	62.058	0,74%	26,95	26,90	27,30	27,10
08/06/2026	78.751	0,56%	26,55	26,50	27,15	26,90
05/06/2026	48.057	0,38%	26,60	26,60	27,00	26,75
04/06/2026	103.256	-0,37%	26,70	26,50	27,00	26,65
03/06/2026	118.714	-1,24%	28,50	26,75	28,50	26,75
02/06/2026	142.521	-1,40%	28,65	28,15	29,05	28,20
01/06/2026	144.944	-1,89%	29,15	28,45	29,20	28,60
29/05/2026	139.178	0,52%	29,20	29,05	29,50	29,15
28/05/2026	70.173	0,00%	28,85	28,75	29,20	29,00
27/05/2026	107.748	0,52%	28,95	28,60	29,10	29,00
26/05/2026	56.969	0,35%	28,85	28,70	29,00	28,85
25/05/2026	42.999	0,70%	28,80	28,75	28,90	28,75
22/05/2026	37.485	1,06%	28,40	28,30	28,65	28,55
21/05/2026	43.304	-0,70%	28,10	28,10	28,75	28,25
20/05/2026	54.825	1,97%	27,90	27,75	28,45	28,45
19/05/2026	57.704	1,64%	27,45	27,30	27,90	27,90
18/05/2026	40.955	0,37%	27,20	27,10	27,55	27,45
15/05/2026	39.139	-0,36%	27,25	27,15	27,50	27,35
14/05/2026	26.764	0,55%	27,40	27,25	27,55	27,45
13/05/2026	49.245	-0,55%	27,50	27,10	27,50	27,30
12/05/2026	40.868	-0,36%	27,50	27,25	27,75	27,45
11/05/2026	38.889	0,73%	27,50	27,15	27,70	27,55
08/05/2026	89.985	-0,73%	27,60	26,95	27,65	27,35
07/05/2026	62.358	-1,43%	28,30	27,55	28,30	27,55
06/05/2026	68.599	1,64%	27,75	27,70	28,25	27,95
05/05/2026	39.617	-0,18%	27,75	27,30	27,85	27,50
04/05/2026	39.167	-1,25%	28,00	27,45	28,00	27,55
30/04/2026	47.751	0,36%	27,75	27,65	28,00	27,90
29/04/2026	46.661	-1,77%	28,25	27,80	28,25	27,80
28/04/2026	58.443	-0,35%	28,40	28,05	28,45	28,30
27/04/2026	13.753	0,18%	28,00	28,00	28,40	28,40
24/04/2026	78.869	-0,70%	28,40	28,15	28,65	28,30
23/04/2026	41.312	0,18%	28,35	28,20	28,70	28,50
22/04/2026	52.818	0,53%	28,50	28,40	28,70	28,45
21/04/2026	39.596	-0,70%	28,50	28,30	28,75	28,30
20/04/2026	37.575	-0,35%	28,55	28,45	28,70	28,50
17/04/2026	75.394	1,42%	28,35	28,05	28,75	28,60
16/04/2026	63.803	0,18%	28,05	28,00	28,40	28,20
15/04/2026	76.989	0,18%	28,15	27,95	28,35	28,15
14/04/2026	77.465	1,44%	27,85	27,85	28,25	28,10
13/04/2026	76.890	-1,60%	27,75	27,45	28,05	27,70
10/04/2026	87.143	0,54%	27,95	27,95	28,50	28,15
09/04/2026	71.103	1,27%	27,75	27,70	28,00	28,00
08/04/2026	82.060	3,95%	27,60	27,25	27,90	27,65
07/04/2026	71.897	-1,48%	27,05	26,60	27,30	26,60
02/04/2026	66.973	1,31%	26,45	26,30	27,05	27,00
01/04/2026	54.792	2,11%	26,45	26,45	26,80	26,65
31/03/2026	75.316	1,36%	25,70	25,70	26,20	26,10
30/03/2026	47.102	1,98%	25,15	25,05	25,80	25,75
27/03/2026	92.899	-0,79%	25,90	24,90	25,90	25,25
26/03/2026	63.072	-0,97%	25,45	25,30	25,65	25,45
25/03/2026	77.056	0,00%	25,95	25,70	26,20	25,70
24/03/2026	71.096	0,20%	25,70	25,50	26,00	25,70
23/03/2026	138.871	-0,77%	25,20	24,90	26,20	25,65
20/03/2026	82.362	-1,15%	26,25	25,80	26,60	25,85
19/03/2026	48.270	-2,24%	26,50	26,10	26,50	26,15
18/03/2026	46.867	0,00%	26,80	26,50	26,95	26,75
17/03/2026	35.803	0,38%	26,60	26,60	26,95	26,75
16/03/2026	35.160	0,95%	26,40	26,30	26,85	26,65
13/03/2026	57.472	0,19%	26,15	26,10	26,70	26,40
12/03/2026	78.324	0,19%	26,20	25,95	26,40	26,35
11/03/2026	69.483	-0,57%	26,35	26,10	26,50	26,30
10/03/2026	133.426	3,93%	25,85	25,80	26,60	26,45
09/03/2026	136.021	-4,32%	25,85	25,40	26,20	25,45
06/03/2026	116.927	-1,85%	27,20	26,30	27,40	26,60
05/03/2026	78.527	0,19%	27,10	26,85	27,60	27,10
04/03/2026	66.402	0,56%	26,95	26,70	27,20	27,05
03/03/2026	59.482	-4,10%	27,95	26,70	27,95	26,90
02/03/2026	51.054	-1,41%	28,10	27,85	28,25	28,05
27/02/2026	146.730	1,25%	28,00	28,00	28,55	28,45
26/02/2026	66.271	0,00%	28,25	28,05	28,40	28,10
25/02/2026	79.001	2,18%	27,60	27,40	28,15	28,10
24/02/2026	86.056	0,92%	27,35	27,20	27,85	27,50
23/02/2026	44.420	0,37%	27,05	27,00	27,40	27,25
20/02/2026	78.438	0,19%	27,10	26,90	27,30	27,15
19/02/2026	67.806	0,56%	27,45	26,80	27,45	27,10
18/02/2026	123.292	0,56%	26,80	26,80	27,40	26,95
17/02/2026	63.418	1,32%	26,60	26,30	26,90	26,80
16/02/2026	45.035	0,38%	26,45	26,25	26,55	26,45
13/02/2026	72.544	2,13%	25,70	25,60	26,35	26,35
12/02/2026	83.350	-1,15%	26,20	25,45	26,25	25,80