BiG | O banco que entende os seus valores.

Ferrovial SE (FER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	169.537	0,57%	59,74	59,64	60,40	60,24
02/07/2026	306.165	1,05%	58,92	58,74	60,32	59,90
01/07/2026	291.275	-2,22%	60,03	58,85	60,32	59,12
30/06/2026	610.691	0,18%	60,03	59,87	60,69	60,32
29/06/2026	287.962	-1,38%	59,96	59,68	60,68	59,87
26/06/2026	346.957	-1,62%	61,60	60,42	61,74	60,68
25/06/2026	442.179	-0,26%	61,18	61,18	62,34	61,74
24/06/2026	471.491	0,16%	61,62	60,98	61,94	61,76
23/06/2026	399.502	0,10%	61,30	60,62	61,94	61,74
22/06/2026	906.121	1,94%	60,12	59,66	61,62	61,40
19/06/2026	222.389	-0,46%	60,12	59,91	60,60	60,45
18/06/2026	443.904	0,15%	60,43	60,10	61,14	60,60
17/06/2026	603.884	1,10%	59,97	59,64	60,56	60,47
16/06/2026	544.569	0,91%	59,00	58,98	60,06	59,90
15/06/2026	316.817	1,52%	59,70	58,39	60,04	59,36
12/06/2026	380.119	2,91%	59,30	56,65	59,30	58,39
11/06/2026	439.726	1,66%	55,72	55,66	56,86	56,65
10/06/2026	451.886	-0,92%	56,80	55,54	56,91	55,93
09/06/2026	341.922	-1,70%	57,32	56,58	57,76	56,58
08/06/2026	341.802	-1,82%	57,32	57,10	58,40	57,56
05/06/2026	751.605	2,39%	57,30	57,00	58,48	58,36
04/06/2026	396.158	-0,25%	57,36	56,92	57,54	57,00
03/06/2026	437.242	-0,33%	57,08	56,84	57,42	57,08
02/06/2026	344.027	1,13%	57,36	56,56	57,58	57,23
01/06/2026	472.222	-3,97%	58,38	56,46	58,92	56,56
29/05/2026	912.287	0,17%	58,70	58,48	59,21	58,92
28/05/2026	475.376	-1,90%	59,54	58,14	59,54	58,60
27/05/2026	632.044	0,74%	59,08	58,94	59,83	59,51
26/05/2026	288.664	-0,94%	59,38	59,07	59,74	59,12
25/05/2026	197.780	2,33%	58,72	58,38	60,10	59,74
22/05/2026	464.737	0,03%	58,82	58,16	58,82	58,38
21/05/2026	418.902	0,97%	57,36	57,28	58,48	58,36
20/05/2026	449.402	3,27%	56,18	55,99	57,94	57,70
19/05/2026	381.091	-1,82%	57,66	55,72	57,66	55,99
18/05/2026	527.389	-1,07%	56,82	56,10	57,92	57,08
15/05/2026	651.050	-1,19%	58,02	57,48	58,76	57,92
14/05/2026	256.465	1,92%	57,88	57,69	58,82	58,76
13/05/2026	570.715	-0,74%	58,70	57,06	58,72	57,69
12/05/2026	392.405	-2,48%	58,86	58,08	59,76	58,23
11/05/2026	437.784	0,17%	59,44	59,09	60,00	59,76
08/05/2026	758.772	-0,10%	61,76	59,59	61,76	59,66
07/05/2026	482.749	-1,81%	60,70	59,82	60,96	59,96
06/05/2026	558.265	2,67%	59,90	59,20	61,30	60,92
05/05/2026	473.382	1,65%	58,48	58,20	59,75	59,20
04/05/2026	457.038	-0,36%	59,40	57,78	59,54	58,20
30/04/2026	959.428	2,65%	57,00	56,64	58,70	58,43
29/04/2026	327.437	-1,23%	57,88	56,88	57,88	56,93
28/04/2026	345.468	-0,14%	57,99	57,30	58,32	57,69
27/04/2026	232.393	-1,16%	58,70	57,76	58,82	57,76
24/04/2026	341.527	-2,35%	59,44	58,66	60,07	58,84
23/04/2026	335.930	0,49%	59,36	58,98	60,18	60,07
22/04/2026	303.759	-1,06%	60,44	59,64	60,74	59,73
21/04/2026	420.765	-0,60%	60,86	60,07	61,15	60,28
20/04/2026	308.079	-0,59%	60,70	60,05	60,90	60,44
17/04/2026	536.032	1,43%	59,58	58,64	61,27	60,90
16/04/2026	264.472	-0,45%	60,34	59,88	60,70	60,04
15/04/2026	452.850	-1,86%	61,16	60,04	61,30	60,15
14/04/2026	285.471	1,37%	60,78	60,39	61,40	61,30
13/04/2026	364.841	-1,02%	60,20	59,46	60,98	60,39
10/04/2026	541.999	0,46%	60,73	60,48	61,61	60,98
09/04/2026	428.782	1,24%	59,92	59,78	60,66	60,56
08/04/2026	624.041	5,32%	59,02	56,76	60,04	59,92
07/04/2026	590.954	-1,05%	57,24	56,50	57,98	56,76
02/04/2026	548.343	-0,42%	56,82	56,14	57,58	57,34
01/04/2026	473.171	4,25%	57,06	55,31	57,66	57,52
31/03/2026	544.526	1,15%	54,92	54,57	55,68	55,31
30/03/2026	343.915	0,62%	54,44	54,34	55,19	54,79
27/03/2026	526.069	-0,66%	54,96	54,26	55,18	54,48
26/03/2026	542.804	-0,18%	54,96	54,42	55,08	54,84
25/03/2026	441.078	1,49%	55,04	54,27	55,44	55,08
24/03/2026	263.775	-0,13%	54,40	53,54	54,55	54,27
23/03/2026	655.593	2,14%	52,76	51,70	55,28	54,31
20/03/2026	488.260	-2,02%	55,08	53,15	55,38	53,20
19/03/2026	466.054	-3,35%	55,56	54,42	56,43	54,54
18/03/2026	329.425	-0,23%	57,14	56,22	57,54	56,43
17/03/2026	297.161	1,43%	55,82	55,78	56,84	56,56
16/03/2026	274.149	0,98%	55,48	55,08	56,26	55,84
13/03/2026	417.121	-1,11%	55,86	55,18	56,36	55,30
12/03/2026	479.361	-1,20%	56,61	55,44	56,91	55,92
11/03/2026	392.437	-0,77%	56,74	56,14	57,22	56,60
10/03/2026	434.585	1,75%	57,12	56,14	57,70	57,22
09/03/2026	606.910	-1,86%	54,48	54,12	57,06	56,14
06/03/2026	561.716	-1,52%	58,18	56,22	58,52	57,06
05/03/2026	490.538	-2,65%	59,60	57,90	60,17	57,94
04/03/2026	516.445	0,15%	58,00	58,00	60,25	59,62
03/03/2026	817.946	-4,35%	60,98	58,70	62,24	59,53
02/03/2026	420.562	-1,36%	62,00	61,28	63,10	62,24
27/02/2026	554.154	0,25%	62,68	62,48	63,55	63,10
26/02/2026	479.195	2,02%	60,50	59,76	63,04	63,00
25/02/2026	539.394	-0,94%	62,16	60,68	62,28	61,54
24/02/2026	511.067	0,42%	61,52	61,20	62,06	61,88
23/02/2026	304.764	-0,16%	61,62	61,22	62,08	61,48
20/02/2026	341.493	1,51%	61,11	60,80	62,08	61,74
19/02/2026	387.048	-2,20%	61,20	60,58	62,27	60,80
18/02/2026	426.813	1,09%	61,62	61,46	62,47	62,27
17/02/2026	408.866	0,72%	61,20	60,50	61,80	61,65
16/02/2026	461.819	-0,24%	61,68	61,12	61,78	61,22
13/02/2026	547.922	-1,07%	61,82	60,42	62,08	61,37
12/02/2026	424.971	0,37%	62,36	61,90	62,94	61,94
11/02/2026	459.065	1,22%	61,68	61,33	62,54	61,93