BiG | O banco que entende os seus valores.

SEMAPA Soc Inv Gestao SGPS (SEM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/03/2026	80 533	1,70%	20,40	19,78	21,25	21,00
20/03/2026	36 615	-1,20%	20,30	20,10	21,10	20,65
19/03/2026	38 547	-2,34%	21,10	20,75	21,15	20,90
18/03/2026	17 296	-0,70%	21,55	21,35	21,85	21,40
17/03/2026	17 921	0,00%	21,40	21,35	21,75	21,55
16/03/2026	40 374	0,47%	21,40	21,10	21,80	21,55
13/03/2026	48 703	-3,81%	22,20	21,45	22,30	21,45
12/03/2026	26 317	0,23%	22,40	22,10	22,55	22,30
11/03/2026	14 748	0,91%	21,80	21,60	22,40	22,25
10/03/2026	23 311	2,32%	21,85	21,75	22,35	22,05
09/03/2026	38 687	-2,49%	21,55	21,35	21,85	21,55
06/03/2026	15 702	1,14%	21,80	21,80	22,10	22,10
05/03/2026	32 964	-0,91%	22,20	21,85	22,55	21,85
04/03/2026	65 243	0,00%	22,05	21,55	22,25	22,05
03/03/2026	75 922	-4,13%	22,85	22,00	22,95	22,05
02/03/2026	55 656	-3,16%	23,05	22,60	23,30	23,00
27/02/2026	29 220	-2,06%	24,25	23,75	24,25	23,75
26/02/2026	25 987	0,62%	24,00	23,70	24,25	24,25
25/02/2026	23 760	-0,82%	24,20	23,85	24,40	24,10
24/02/2026	28 372	-0,41%	24,40	24,00	24,70	24,30
23/02/2026	33 242	0,41%	24,40	24,20	24,60	24,40
20/02/2026	30 656	3,85%	23,30	22,95	24,30	24,30
19/02/2026	21 619	-1,89%	23,60	23,30	23,75	23,40
18/02/2026	32 185	1,06%	23,40	23,30	23,95	23,85
17/02/2026	20 228	-0,21%	24,00	23,40	24,00	23,60
16/02/2026	27 617	0,85%	23,45	23,30	24,10	23,65
13/02/2026	21 947	0,00%	23,30	23,20	23,60	23,45
12/02/2026	21 943	1,96%	23,00	22,85	23,50	23,45
11/02/2026	32 974	1,10%	22,80	22,80	23,05	23,00
10/02/2026	7 888	0,22%	22,80	22,55	22,80	22,75
09/02/2026	18 448	1,57%	22,40	22,25	22,70	22,70
06/02/2026	17 643	0,00%	22,20	22,10	22,40	22,35
05/02/2026	28 748	-0,67%	22,55	22,15	22,55	22,35
04/02/2026	10 516	-0,44%	22,55	22,40	22,80	22,50
03/02/2026	9 981	1,57%	22,25	22,25	22,60	22,60
02/02/2026	17 165	-0,67%	22,40	22,15	22,45	22,25
30/01/2026	24 314	1,13%	22,30	22,15	22,65	22,40
29/01/2026	40 297	-0,45%	22,30	22,00	22,45	22,15
28/01/2026	30 751	1,83%	21,85	21,65	22,30	22,25
27/01/2026	15 477	0,00%	21,90	21,75	21,95	21,85
26/01/2026	10 734	0,00%	21,90	21,70	21,95	21,85
23/01/2026	7 766	-0,46%	22,15	21,80	22,15	21,85
22/01/2026	28 313	2,09%	21,55	21,55	22,00	21,95
21/01/2026	47 385	0,47%	21,40	21,20	21,50	21,50
20/01/2026	59 889	-1,61%	21,65	21,30	21,75	21,40
19/01/2026	15 311	-1,14%	22,00	21,55	22,00	21,75
16/01/2026	16 091	-0,23%	21,85	21,85	22,15	22,00
15/01/2026	21 965	1,15%	21,90	21,55	22,10	22,05
14/01/2026	32 299	-1,80%	22,20	21,70	22,25	21,80
13/01/2026	35 220	1,37%	21,90	21,65	22,20	22,20
12/01/2026	42 224	1,62%	21,45	21,45	21,90	21,90
09/01/2026	29 426	1,17%	21,30	21,30	21,55	21,55
08/01/2026	22 907	0,71%	21,20	21,05	21,40	21,30
07/01/2026	14 490	-0,94%	21,55	21,10	21,55	21,15
06/01/2026	29 452	-1,16%	21,60	21,35	21,85	21,35
05/01/2026	12 220	0,23%	21,55	21,35	21,70	21,60
02/01/2026	25 733	3,11%	21,00	20,80	21,70	21,55
31/12/2025	29 724	-2,34%	21,35	20,90	21,35	20,90
30/12/2025	50 188	0,71%	21,40	21,05	21,45	21,40
29/12/2025	62 079	-3,41%	21,90	21,25	21,90	21,25
24/12/2025	36 931	5,77%	20,95	20,80	22,10	22,00
23/12/2025	36 332	0,48%	20,60	20,35	20,80	20,80
22/12/2025	80 944	0,73%	20,50	20,05	21,00	20,70
19/12/2025	409 083	20,88%	16,96	16,96	22,35	20,55
18/12/2025	10 529	1,43%	16,86	16,66	17,00	17,00
17/12/2025	14 787	-1,06%	16,92	16,74	17,02	16,76
16/12/2025	9 611	-1,28%	16,96	16,94	17,14	16,94
15/12/2025	19 832	-0,46%	17,34	17,00	17,36	17,16
12/12/2025	7 596	0,23%	17,28	17,16	17,34	17,24
11/12/2025	14 276	1,90%	16,94	16,94	17,22	17,20
10/12/2025	6 529	0,48%	17,04	16,80	17,04	16,88
09/12/2025	11 434	-1,52%	16,88	16,80	17,06	16,80
08/12/2025	4 818	-0,47%	17,16	17,06	17,18	17,06
05/12/2025	25 574	1,54%	16,94	16,74	17,14	17,14
04/12/2025	18 151	-0,12%	17,06	16,84	17,06	16,88
03/12/2025	11 549	1,44%	16,74	16,68	16,90	16,90
02/12/2025	12 884	-0,24%	16,72	16,58	16,78	16,66
01/12/2025	11 739	-0,95%	16,84	16,68	16,84	16,70
28/11/2025	5 500	0,60%	16,90	16,62	16,90	16,86
27/11/2025	11 788	0,36%	16,88	16,58	16,88	16,76
26/11/2025	17 249	0,72%	16,62	16,60	16,82	16,70
25/11/2025	35 408	1,47%	16,44	16,40	16,70	16,58
24/11/2025	31 255	0,12%	16,50	16,22	16,52	16,34
21/11/2025	91 484	-3,43%	16,72	15,94	16,72	16,32
20/11/2025	20 370	-1,29%	17,16	16,90	17,22	16,90
19/11/2025	12 309	-0,47%	17,12	17,04	17,36	17,12
18/11/2025	15 776	-1,94%	17,42	17,20	17,42	17,20
17/11/2025	5 693	-0,45%	17,58	17,48	17,62	17,54
14/11/2025	16 419	-1,34%	17,70	17,40	17,70	17,62
13/11/2025	6 525	0,45%	17,90	17,72	17,90	17,86
12/11/2025	15 273	0,00%	17,78	17,70	17,88	17,78
11/11/2025	18 138	-0,11%	17,70	17,60	17,78	17,78
10/11/2025	8 426	0,79%	17,70	17,70	17,96	17,80
07/11/2025	11 084	-0,79%	17,88	17,50	17,88	17,66
06/11/2025	18 098	-0,11%	17,90	17,70	17,90	17,80
05/11/2025	10 214	-0,56%	17,88	17,70	17,90	17,82
04/11/2025	45 116	0,45%	17,86	17,46	17,92	17,92
03/11/2025	19 077	-1,44%	18,14	17,76	18,16	17,84
31/10/2025	33 230	1,23%	17,88	17,82	18,10	18,10
30/10/2025	13 924	-0,56%	17,82	17,82	18,10	17,88