BiG | O banco que entende os seus valores.

EuroCommercial Properties NV (ECMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	48.472	1,19%	25,25	25,05	25,50	25,45
29/04/2025	50.013	0,80%	25,00	24,95	25,30	25,15
28/04/2025	27.811	0,61%	24,90	24,80	25,00	24,95
25/04/2025	26.821	0,61%	24,75	24,60	24,85	24,80
24/04/2025	33.427	0,00%	24,65	24,60	24,85	24,65
23/04/2025	34.744	-0,40%	24,25	24,25	24,90	24,65
22/04/2025	29.049	1,02%	24,45	24,45	24,75	24,75
17/04/2025	45.429	0,82%	24,50	24,05	24,50	24,50
16/04/2025	64.339	1,25%	24,00	23,75	24,30	24,30
15/04/2025	42.848	2,56%	23,45	23,45	24,00	24,00
14/04/2025	26.880	1,30%	23,60	23,15	23,60	23,40
11/04/2025	53.734	0,44%	23,15	22,85	23,30	23,10
10/04/2025	89.896	3,37%	23,85	23,00	23,85	23,00
09/04/2025	117.388	-4,30%	22,90	21,70	22,90	22,25
08/04/2025	64.628	1,97%	23,65	22,85	23,65	23,25
07/04/2025	264.963	-5,00%	22,75	22,50	23,65	22,80
04/04/2025	100.274	-3,81%	24,95	23,85	25,15	24,00
03/04/2025	143.496	-0,80%	25,00	24,85	25,45	24,95
02/04/2025	55.094	-0,59%	25,20	25,00	25,25	25,15
01/04/2025	53.767	1,00%	25,10	24,95	25,45	25,30
31/03/2025	67.568	-0,40%	25,15	24,85	25,20	25,05
28/03/2025	78.540	1,00%	24,90	24,90	25,35	25,15
27/03/2025	73.133	-0,20%	25,00	24,90	25,15	24,90
26/03/2025	58.833	-0,20%	24,95	24,90	25,15	24,95
25/03/2025	54.209	0,60%	25,20	24,95	25,25	25,00
24/03/2025	47.702	-0,60%	25,20	24,85	25,20	24,85
21/03/2025	63.835	-0,20%	24,95	24,90	25,20	25,00
20/03/2025	43.996	0,60%	24,90	24,80	25,05	25,05
19/03/2025	35.991	0,20%	24,60	24,60	24,90	24,90
18/03/2025	30.701	0,00%	24,85	24,75	24,95	24,85
17/03/2025	93.920	1,84%	24,50	24,35	24,85	24,85
14/03/2025	66.004	1,67%	23,95	23,90	24,50	24,40
13/03/2025	65.457	-0,62%	24,05	23,85	24,15	24,00
12/03/2025	76.045	1,05%	24,10	24,00	24,35	24,15
11/03/2025	45.826	0,42%	23,75	23,75	24,20	23,90
10/03/2025	67.212	0,42%	24,55	23,80	24,55	23,80
07/03/2025	90.239	1,50%	23,30	23,00	23,70	23,70
06/03/2025	122.923	-3,71%	24,30	23,15	24,40	23,35
05/03/2025	79.680	-1,22%	24,60	24,20	24,90	24,25
04/03/2025	48.237	0,62%	24,40	24,30	24,60	24,55
03/03/2025	43.929	-0,20%	24,45	24,10	24,50	24,40
28/02/2025	127.093	0,21%	24,30	24,25	24,55	24,45
27/02/2025	35.115	0,00%	24,40	24,40	24,70	24,40
26/02/2025	39.360	0,21%	24,35	24,20	24,60	24,40
25/02/2025	35.294	0,21%	24,55	24,25	24,55	24,35
24/02/2025	29.845	1,04%	24,05	24,05	24,45	24,30
21/02/2025	26.364	0,42%	24,05	23,90	24,10	24,05
20/02/2025	42.706	0,84%	24,00	23,80	24,05	23,95
19/02/2025	41.276	-1,45%	24,05	23,60	24,05	23,75
18/02/2025	37.174	0,21%	24,05	24,05	24,25	24,10
17/02/2025	30.113	-0,41%	24,15	23,90	24,15	24,05
14/02/2025	36.214	-0,21%	24,35	24,00	24,40	24,15
13/02/2025	35.666	-0,62%	24,55	24,15	24,70	24,20
12/02/2025	76.627	-0,41%	24,50	24,35	24,80	24,35
11/02/2025	36.539	1,45%	24,20	24,15	24,50	24,45
10/02/2025	39.620	1,47%	23,90	23,90	24,15	24,10
07/02/2025	55.419	-0,42%	23,70	23,70	24,00	23,75
06/02/2025	32.714	0,42%	23,75	23,70	23,95	23,85
05/02/2025	50.284	1,50%	23,45	23,30	23,75	23,75
04/02/2025	44.547	0,00%	23,40	23,25	23,45	23,40
03/02/2025	64.746	-0,64%	23,20	23,20	23,45	23,40
31/01/2025	85.212	1,07%	23,20	23,05	23,55	23,55
30/01/2025	59.062	1,30%	23,05	23,05	23,50	23,30
29/01/2025	71.386	0,00%	23,10	22,85	23,15	23,00
28/01/2025	75.437	0,66%	23,00	22,70	23,10	23,00
27/01/2025	49.014	0,44%	22,65	22,65	23,10	22,85
24/01/2025	96.304	0,66%	22,70	22,65	22,85	22,75
23/01/2025	58.740	1,12%	22,40	22,35	22,70	22,60
22/01/2025	62.849	-0,22%	22,50	22,35	22,60	22,35
21/01/2025	34.060	-0,22%	22,25	22,25	22,45	22,40
20/01/2025	67.678	0,22%	22,35	22,20	22,45	22,45
17/01/2025	48.484	0,45%	22,35	22,30	22,50	22,40
16/01/2025	44.231	-0,45%	22,45	22,20	22,45	22,30
15/01/2025	68.418	3,46%	21,75	21,75	22,40	22,40
14/01/2025	73.527	1,88%	21,75	21,40	21,85	21,65
13/01/2025	80.753	0,00%	21,25	21,10	21,50	21,25
09/01/2025	66.267	0,00%	22,50	21,25	22,65	21,25
08/01/2025	117.626	-0,44%	22,55	22,25	22,65	22,50
07/01/2025	64.401	0,00%	22,55	22,50	22,85	22,60
06/01/2025	45.845	0,00%	22,65	22,35	22,65	22,60
03/01/2025	43.355	0,00%	22,75	22,50	22,75	22,60
02/01/2025	32.089	1,80%	22,35	22,35	22,75	22,60
31/12/2024	0	-0,45%	22,15	22,15	22,40	22,20
30/12/2024	31.989	-0,67%	22,35	22,25	22,65	22,30
27/12/2024	56.468	0,00%	22,35	22,20	22,60	22,45
26/12/2024	0	1,13%	22,20	22,15	22,45	22,45
24/12/2024	0	1,13%	22,20	22,15	22,45	22,20
23/12/2024	33.662	-0,89%	22,80	22,20	22,80	22,20
20/12/2024	159.863	1,13%	22,20	22,10	22,55	22,40
19/12/2024	85.907	-1,12%	22,40	22,10	22,40	22,15
18/12/2024	0	-0,22%	22,50	22,35	22,55	22,40
17/12/2024	63.325	0,90%	22,25	22,10	22,50	22,45
16/12/2024	57.794	-1,55%	22,55	22,15	22,55	22,25
13/12/2024	29.221	-0,22%	22,80	22,40	22,80	22,60
12/12/2024	68.374	0,67%	22,50	22,40	22,65	22,65
11/12/2024	43.780	-1,53%	22,80	22,50	22,80	22,50
10/12/2024	45.475	-0,22%	22,95	22,70	22,95	22,85
09/12/2024	43.275	-2,35%	23,50	22,85	23,50	22,90
06/12/2024	67.979	1,52%	23,05	23,05	23,45	23,45
05/12/2024	43.114	-1,49%	23,40	23,10	23,40	23,10