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 > >>
13/05/2026	21.839	0,66%	23,05	22,75	23,15	23,00
12/05/2026	29.565	-4,19%	23,75	22,75	23,95	22,85
11/05/2026	27.929	0,85%	23,60	23,60	23,95	23,85
08/05/2026	15.155	-1,25%	23,95	23,60	23,95	23,65
07/05/2026	41.076	0,21%	23,70	23,70	24,25	23,95
06/05/2026	25.118	1,92%	23,50	23,45	24,00	23,90
05/05/2026	14.186	2,18%	23,15	23,00	23,50	23,45
04/05/2026	33.552	-1,08%	23,10	22,95	23,40	22,95
30/04/2026	17.073	1,53%	22,75	22,65	23,20	23,20
29/04/2026	18.921	0,66%	22,65	22,60	22,85	22,85
28/04/2026	15.822	2,02%	22,30	22,30	22,75	22,70
27/04/2026	8.511	-0,68%	22,45	21,90	22,45	22,25
24/04/2026	24.463	-1,99%	22,95	22,20	22,95	22,20
23/04/2026	7.766	-0,22%	23,15	22,55	23,15	22,65
22/04/2026	21.777	0,44%	22,60	22,60	23,00	22,70
21/04/2026	16.544	0,67%	23,00	22,50	23,00	22,60
20/04/2026	6.661	-0,22%	22,55	22,30	22,60	22,45
17/04/2026	17.255	2,98%	22,35	22,00	22,50	22,50
16/04/2026	33.088	-2,02%	22,60	21,85	22,60	21,85
15/04/2026	9.959	0,00%	22,35	22,15	22,45	22,30
14/04/2026	9.459	-0,22%	22,40	22,30	22,65	22,30
13/04/2026	11.345	-1,54%	22,30	22,25	22,50	22,35
10/04/2026	8.045	0,22%	23,15	22,65	23,15	22,70
09/04/2026	20.238	-0,88%	22,90	22,65	23,15	22,65
08/04/2026	27.676	2,93%	23,00	22,60	23,10	22,85
07/04/2026	18.640	0,00%	22,45	22,15	22,70	22,20
02/04/2026	23.436	-0,67%	22,30	22,00	22,65	22,20
01/04/2026	22.893	0,68%	22,30	22,25	22,50	22,35
31/03/2026	28.524	1,37%	22,00	21,80	22,25	22,20
30/03/2026	20.805	1,62%	21,65	21,45	22,10	21,90
27/03/2026	9.344	-0,69%	21,55	21,40	21,75	21,55
26/03/2026	12.211	-0,69%	21,65	21,55	21,95	21,70
25/03/2026	18.967	2,34%	21,50	21,35	22,00	21,85
24/03/2026	46.835	1,67%	21,00	20,80	21,55	21,35
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