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 > >>
12/01/2026	79.632	-0,39%	25,95	25,70	25,95	25,85
09/01/2026	134.791	0,00%	26,00	25,60	26,00	25,95
08/01/2026	99.691	-1,30%	27,05	25,95	27,40	25,95
07/01/2026	86.316	2,66%	26,30	26,30	27,15	27,00
06/01/2026	52.013	0,19%	26,35	25,95	26,40	26,30
05/01/2026	124.917	0,77%	26,15	25,85	26,35	26,25
02/01/2026	49.987	0,00%	26,10	25,95	26,40	26,05
31/12/2025	10.522	-0,57%	26,25	25,95	26,25	26,05
30/12/2025	20.602	0,58%	26,25	26,05	26,35	26,20
29/12/2025	30.247	0,19%	25,85	25,85	26,25	26,05
23/12/2025	47.870	0,39%	26,05	26,00	26,25	26,05
22/12/2025	57.994	0,39%	25,60	25,45	26,10	25,95
19/12/2025	102.855	0,39%	25,70	25,60	25,85	25,85
18/12/2025	119.577	0,20%	25,75	25,65	25,95	25,75
17/12/2025	45.950	-0,19%	25,80	25,60	25,95	25,70
16/12/2025	27.250	0,98%	25,55	25,55	25,90	25,75
15/12/2025	40.645	-0,20%	25,65	25,50	25,70	25,50
12/12/2025	36.303	-0,39%	25,65	25,55	25,85	25,55
11/12/2025	34.787	-0,77%	25,80	25,65	25,90	25,65
10/12/2025	31.814	-0,58%	25,95	25,80	26,00	25,85
09/12/2025	32.744	0,00%	26,00	25,80	26,10	26,00
08/12/2025	40.329	-0,57%	26,15	25,90	26,30	26,00
05/12/2025	55.253	0,00%	26,35	26,10	26,35	26,15
04/12/2025	38.647	-0,95%	26,45	26,15	26,50	26,15
03/12/2025	49.453	0,00%	26,50	26,30	26,70	26,40
02/12/2025	43.345	0,76%	26,15	26,15	26,45	26,40
01/12/2025	51.935	-1,32%	26,40	26,15	26,40	26,20
28/11/2025	34.975	-0,19%	26,50	26,30	26,65	26,55
27/11/2025	40.800	0,19%	26,55	26,45	26,75	26,60
26/11/2025	71.222	1,34%	26,20	26,15	26,70	26,55
25/11/2025	52.873	1,35%	26,00	25,75	26,35	26,20
24/11/2025	71.276	0,78%	25,80	25,70	26,05	25,85
21/11/2025	51.113	0,79%	25,40	25,15	25,70	25,65
20/11/2025	78.793	-1,36%	25,50	25,40	25,70	25,45
19/11/2025	29.881	0,19%	25,80	25,60	25,95	25,80
18/11/2025	59.695	-0,96%	26,10	25,40	26,10	25,75
17/11/2025	42.458	0,19%	26,00	25,70	26,05	26,00
14/11/2025	33.329	-2,08%	26,40	25,70	26,45	25,95
13/11/2025	63.288	0,19%	26,35	26,35	26,75	26,50
12/11/2025	65.413	-0,19%	26,50	26,30	26,70	26,45
11/11/2025	55.699	1,73%	26,05	26,05	26,65	26,50
10/11/2025	23.804	-0,19%	26,30	26,00	26,30	26,05
07/11/2025	29.471	0,00%	26,05	25,85	26,20	26,10
06/11/2025	32.057	1,16%	26,10	25,85	26,15	26,10
05/11/2025	44.136	-0,77%	25,95	25,80	26,15	25,80
04/11/2025	100.160	0,19%	25,50	25,20	26,00	26,00
03/11/2025	43.657	0,19%	25,90	25,60	26,00	25,95
31/10/2025	74.571	0,39%	26,00	25,75	26,00	25,90
30/10/2025	46.382	-0,77%	25,80	25,70	26,00	25,80
29/10/2025	52.966	0,78%	25,80	25,75	26,10	26,00
28/10/2025	33.269	-1,34%	26,00	25,80	26,20	25,80
27/10/2025	61.130	-0,76%	26,30	25,95	26,35	26,15
24/10/2025	35.162	-0,57%	26,50	25,95	26,50	26,35
23/10/2025	83.493	2,91%	26,10	26,10	26,65	26,50
22/10/2025	162.754	-1,53%	26,25	25,75	26,65	25,75
21/10/2025	26.629	-0,57%	26,35	26,15	26,55	26,15
20/10/2025	38.608	0,57%	26,30	26,15	26,45	26,30
17/10/2025	108.961	-1,88%	26,60	25,95	26,65	26,15
16/10/2025	42.492	-0,56%	26,75	26,60	26,85	26,65
15/10/2025	46.767	0,56%	26,80	26,55	26,90	26,80
14/10/2025	64.573	-0,19%	26,80	26,65	27,00	26,65
13/10/2025	58.501	1,14%	26,55	26,45	27,10	26,70
10/10/2025	44.441	0,57%	26,40	26,35	26,55	26,40
09/10/2025	49.070	0,38%	26,20	26,15	26,45	26,25
08/10/2025	52.554	0,00%	26,20	26,00	26,45	26,15
07/10/2025	53.688	-1,69%	26,50	26,05	26,50	26,15
06/10/2025	46.783	-1,12%	26,85	26,25	26,85	26,60
03/10/2025	58.135	0,94%	26,55	26,55	27,10	26,90
02/10/2025	51.494	-0,19%	26,85	26,60	27,05	26,65
01/10/2025	65.226	0,19%	26,65	26,35	26,85	26,70
30/09/2025	53.095	0,57%	26,45	26,35	26,65	26,65
29/09/2025	32.539	1,34%	26,35	26,15	26,55	26,50
26/09/2025	47.863	0,00%	26,60	26,10	26,60	26,15
25/09/2025	47.278	0,97%	27,00	26,05	27,00	26,15
24/09/2025	29.123	0,00%	25,75	25,75	26,10	25,90
23/09/2025	31.418	-0,77%	26,15	25,90	26,30	25,90
22/09/2025	35.381	0,39%	26,00	25,90	26,25	26,10
19/09/2025	134.363	0,00%	26,30	26,00	26,30	26,00
18/09/2025	54.920	0,78%	25,80	25,75	26,10	26,00
17/09/2025	46.306	0,78%	25,60	25,45	25,85	25,80
16/09/2025	47.056	-1,16%	25,95	25,50	26,00	25,60
15/09/2025	26.055	-0,19%	26,10	25,90	26,25	25,90
12/09/2025	28.561	-1,33%	26,00	25,95	26,45	25,95
11/09/2025	31.172	1,35%	25,85	25,85	26,35	26,30
10/09/2025	73.257	-0,95%	26,40	25,80	26,40	25,95
09/09/2025	20.812	-1,13%	26,50	26,20	26,60	26,20
08/09/2025	23.786	-1,12%	26,95	26,50	26,95	26,50
05/09/2025	35.661	1,13%	26,50	26,20	26,85	26,80
04/09/2025	34.297	0,00%	26,40	26,40	26,70	26,50
03/09/2025	44.266	1,15%	26,25	26,00	26,50	26,50
02/09/2025	32.944	-2,96%	26,90	26,20	27,00	26,20
01/09/2025	14.152	-0,37%	27,15	26,90	27,15	27,00
29/08/2025	66.425	-0,55%	27,00	25,90	27,40	27,10
28/08/2025	45.282	-1,09%	27,75	27,05	27,75	27,25
27/08/2025	38.650	-0,36%	27,70	27,40	27,90	27,55
26/08/2025	52.127	-0,36%	27,85	27,45	27,85	27,65
25/08/2025	73.251	-0,89%	28,00	27,70	28,25	27,75
22/08/2025	22.305	0,54%	27,70	27,70	28,15	28,00
21/08/2025	27.821	0,00%	27,75	27,65	27,90	27,85
20/08/2025	30.921	0,54%	27,60	27,60	28,00	27,85