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 > >>
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
19/08/2025	24.470	0,00%	27,75	27,65	28,00	27,70
18/08/2025	40.022	0,91%	27,50	27,50	28,00	27,70
15/08/2025	23.406	-0,36%	27,75	27,45	27,75	27,45
14/08/2025	41.486	-0,90%	28,00	27,55	28,15	27,55
13/08/2025	31.835	-0,54%	28,10	27,80	28,10	27,80
12/08/2025	24.221	-1,24%	28,40	27,85	28,45	27,95
11/08/2025	25.125	-0,70%	28,50	28,20	28,55	28,30
08/08/2025	40.828	1,60%	28,15	28,10	28,60	28,50
07/08/2025	45.973	0,54%	27,90	27,85	28,15	28,05
06/08/2025	58.465	1,64%	27,50	27,45	27,95	27,90
05/08/2025	38.057	1,48%	27,15	27,00	27,45	27,45
04/08/2025	33.279	1,50%	26,65	26,65	27,15	27,05
01/08/2025	30.964	-0,75%	26,85	26,50	26,90	26,65
31/07/2025	46.402	0,19%	26,70	26,65	27,00	26,85
30/07/2025	38.635	1,52%	26,55	26,40	26,80	26,80
29/07/2025	27.491	-0,75%	26,50	26,40	26,55	26,40
28/07/2025	29.679	0,19%	26,65	26,50	27,00	26,60
25/07/2025	31.820	-1,30%	26,85	26,50	26,85	26,55
24/07/2025	43.640	0,94%	26,65	26,30	26,95	26,90
23/07/2025	31.688	-0,56%	26,90	26,55	26,90	26,65
22/07/2025	36.471	-0,19%	26,90	26,60	27,00	26,80
21/07/2025	29.761	1,71%	26,50	26,50	26,95	26,85
18/07/2025	44.215	1,15%	26,35	26,25	26,55	26,40
17/07/2025	30.891	0,19%	26,20	25,90	26,25	26,10
16/07/2025	41.937	-0,38%	26,05	25,85	26,20	26,05
15/07/2025	40.397	-1,69%	26,50	26,15	26,70	26,15
14/07/2025	38.484	-1,12%	26,80	26,50	26,95	26,60
11/07/2025	53.441	0,19%	26,95	26,65	27,00	26,90
10/07/2025	66.594	2,09%	26,30	26,25	26,95	26,85
09/07/2025	73.300	0,00%	26,50	26,10	26,50	26,30
08/07/2025	76.408	-1,87%	26,95	26,30	26,95	26,30
07/07/2025	40.397	-0,19%	26,80	26,65	27,00	26,80
04/07/2025	35.798	0,56%	27,00	26,50	27,00	26,85
03/07/2025	77.727	-0,56%	27,00	26,65	27,15	26,70
02/07/2025	102.197	-0,37%	27,00	26,70	27,25	26,85
01/07/2025	35.170	0,75%	26,75	26,65	26,95	26,95
30/06/2025	85.121	0,94%	26,60	26,60	26,85	26,75
27/06/2025	49.943	0,76%	26,40	26,30	26,60	26,50
26/06/2025	66.436	0,38%	26,00	26,00	26,50	26,30
25/06/2025	47.991	-1,13%	26,65	26,05	26,65	26,20
24/06/2025	56.502	0,19%	26,60	26,30	26,80	26,50
23/06/2025	60.984	2,12%	25,85	25,70	26,65	26,45
20/06/2025	212.297	2,17%	25,55	25,45	26,20	25,90
19/06/2025	55.567	0,60%	24,80	24,80	25,40	25,35
18/06/2025	65.237	0,20%	25,00	24,85	25,25	25,20
17/06/2025	78.401	-0,59%	25,00	24,95	25,20	25,15
16/06/2025	75.738	-0,39%	25,40	25,20	25,45	25,30
13/06/2025	46.116	-1,55%	25,70	25,25	25,70	25,40
12/06/2025	39.687	-0,77%	26,15	25,75	26,15	25,80
11/06/2025	42.682	-0,57%	26,30	25,80	26,30	26,00
10/06/2025	43.533	0,00%	26,10	26,10	26,45	26,15
09/06/2025	28.808	0,97%	25,90	25,90	26,25	26,15
06/06/2025	46.557	0,39%	25,75	25,75	26,15	25,90
05/06/2025	104.099	-0,58%	25,95	25,65	26,15	25,80
04/06/2025	171.272	0,00%	27,05	25,95	27,25	25,95
03/06/2025	94.726	-0,73%	27,50	26,90	27,65	27,05
02/06/2025	98.816	-0,55%	27,35	26,85	27,35	27,25
30/05/2025	191.080	2,43%	26,80	26,75	27,40	27,40
29/05/2025	32.513	0,75%	26,80	26,50	26,85	26,75
28/05/2025	61.276	0,00%	26,60	26,35	26,85	26,55
27/05/2025	47.201	2,12%	26,00	25,90	26,60	26,55
26/05/2025	30.217	2,16%	25,75	25,70	26,00	26,00
23/05/2025	40.679	0,00%	25,50	25,25	25,70	25,45
22/05/2025	30.684	-0,39%	25,50	25,30	25,65	25,45
21/05/2025	29.764	-0,97%	25,60	25,50	25,75	25,55
20/05/2025	31.216	-0,96%	25,95	25,65	26,15	25,80
19/05/2025	63.265	0,58%	25,85	25,55	26,05	26,05
16/05/2025	24.851	0,98%	25,75	25,65	25,90	25,90
15/05/2025	68.397	1,79%	25,20	25,15	25,65	25,65
14/05/2025	46.622	0,00%	25,30	24,95	25,50	25,20
13/05/2025	34.662	0,00%	25,20	25,05	25,30	25,20
12/05/2025	46.740	-1,95%	25,75	25,20	25,75	25,20
09/05/2025	40.979	0,20%	25,75	25,55	25,85	25,70
08/05/2025	46.526	-1,72%	25,95	25,45	26,10	25,65
07/05/2025	42.152	0,58%	25,85	25,70	26,10	26,10
06/05/2025	51.701	-0,38%	25,85	25,80	26,05	25,95
05/05/2025	39.897	1,17%	25,90	25,75	26,10	26,05
02/05/2025	57.291	1,18%	25,60	25,55	25,85	25,75