BiG | O banco que entende os seus valores.

Angi Rg-A WI When Issue (ANGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
12/03/2025	504.412	-0,64%	1,56	1,51	1,59	1,56
11/03/2025	474.257	-2,48%	1,62	1,56	1,65	1,57
10/03/2025	990.739	-3,01%	1,61	1,60	1,735	1,61
07/03/2025	493.316	3,75%	1,59	1,57	1,705	1,66
06/03/2025	522.517	-1,23%	1,57	1,525	1,60	1,60
05/03/2025	205.235	0,62%	1,62	1,575	1,64	1,62
04/03/2025	247.981	-3,01%	1,62	1,545	1,68	1,61
03/03/2025	452.053	-1,19%	1,68	1,66	1,78	1,66
28/02/2025	1.566.871	0,00%	1,66	1,595	1,705	1,68
27/02/2025	332.399	-1,18%	1,70	1,65	1,705	1,68
26/02/2025	439.972	-1,16%	1,73	1,685	1,745	1,70
25/02/2025	318.327	0,58%	1,70	1,68	1,75	1,72
24/02/2025	458.393	-3,93%	1,75	1,69	1,76	1,71
21/02/2025	699.153	0,56%	1,78	1,675	1,83	1,78
20/02/2025	353.743	1,72%	1,73	1,73	1,805	1,77
19/02/2025	243.590	-1,69%	1,75	1,705	1,765	1,74
18/02/2025	354.948	-3,80%	1,80	1,765	1,83	1,77
17/02/2025	347.638	0,00%	1,88	1,835	1,945	1,84
14/02/2025	347.638	0,00%	1,88	1,835	1,945	1,84
13/02/2025	390.603	12,88%	1,63	1,63	1,85	1,84
12/02/2025	1.248.847	-5,78%	1,92	1,605	2,07	1,63
11/02/2025	227.440	-1,14%	1,74	1,695	1,79	1,73
10/02/2025	146.839	-0,57%	1,78	1,715	1,78	1,75
07/02/2025	137.088	-1,12%	1,79	1,735	1,795	1,76
06/02/2025	100.032	-3,26%	1,83	1,77	1,83	1,78
05/02/2025	86.065	0,55%	1,84	1,795	1,84	1,84
04/02/2025	122.902	5,17%	1,76	1,74	1,835	1,83
03/02/2025	136.835	-3,33%	1,76	1,735	1,815	1,74
31/01/2025	242.464	-2,17%	1,83	1,795	1,89	1,80
30/01/2025	292.225	-3,66%	1,93	1,82	2,01	1,84
29/01/2025	200.894	-1,04%	1,94	1,88	1,955	1,91
28/01/2025	187.110	0,00%	1,97	1,895	1,97	1,93
27/01/2025	312.698	2,66%	1,83	1,83	1,975	1,93
24/01/2025	233.847	1,62%	1,85	1,815	1,895	1,88
23/01/2025	273.024	1,09%	1,84	1,735	1,855	1,85
22/01/2025	241.802	-2,14%	1,85	1,82	1,885	1,83
21/01/2025	141.572	2,19%	1,85	1,80	1,885	1,87
20/01/2025	126.223	0,00%	1,85	1,815	1,87	1,83
17/01/2025	126.223	-1,08%	1,85	1,815	1,87	1,83
16/01/2025	180.829	1,65%	1,83	1,765	1,86	1,85
15/01/2025	282.570	7,06%	1,73	1,70	1,825	1,82
14/01/2025	612.948	8,97%	1,71	1,555	1,71	1,70
13/01/2025	303.473	0,00%	1,53	1,49	1,56	1,56
10/01/2025	180.118	-0,64%	1,57	1,515	1,57	1,56
09/01/2025	739.808	-1,98%	1,63	1,5301	1,63	1,57
08/01/2025	291.836	-3,09%	1,63	1,535	1,63	1,57
07/01/2025	101.196	-1,82%	1,66	1,60	1,675	1,62
06/01/2025	179.397	0,61%	1,64	1,60	1,70	1,65
03/01/2025	178.939	1,23%	1,60	1,60	1,68	1,64
02/01/2025	149.905	-2,41%	1,65	1,60	1,67	1,62
31/12/2024	253.441	3,11%	1,62	1,60	1,66	1,66
30/12/2024	175.949	-2,42%	1,65	1,575	1,66	1,61
27/12/2024	135.547	1,23%	1,61	1,605	1,65	1,65
26/12/2024	192.827	1,88%	1,60	1,58	1,635	1,63
24/12/2024	224.875	-3,03%	1,64	1,595	1,64	1,60
23/12/2024	164.368	-1,20%	1,66	1,64	1,695	1,65
20/12/2024	210.781	-1,76%	1,69	1,655	1,725	1,67
19/12/2024	854.594	3,66%	1,65	1,635	1,78	1,70
18/12/2024	393.719	-5,20%	1,69	1,615	1,735	1,64
17/12/2024	410.780	-0,57%	1,74	1,71	1,76	1,73
16/12/2024	392.487	-1,69%	1,77	1,73	1,79	1,74
13/12/2024	282.681	-3,80%	1,82	1,725	1,84	1,77
12/12/2024	162.838	-1,08%	1,85	1,805	1,85	1,84
11/12/2024	377.266	-1,59%	1,89	1,845	1,91	1,86
10/12/2024	222.660	-3,57%	1,98	1,86	1,98	1,89
09/12/2024	212.575	-1,01%	2,00	1,945	2,06	1,96
06/12/2024	238.009	4,76%	1,89	1,89	2,015	1,98
05/12/2024	247.855	-3,08%	1,95	1,875	1,97	1,89
04/12/2024	217.719	-2,01%	1,99	1,93	2,005	1,95
03/12/2024	218.169	0,51%	1,98	1,97	2,035	1,99
02/12/2024	418.842	6,45%	1,87	1,83	2,005	1,98
29/11/2024	81.206	-2,11%	1,91	1,86	1,91	1,86
27/11/2024	149.854	0,00%	1,94	1,875	1,945	1,90
26/11/2024	169.287	-4,04%	1,98	1,875	1,99	1,90
25/11/2024	342.946	0,51%	2,00	1,97	2,055	1,98
22/11/2024	242.096	0,51%	1,95	1,945	2,005	1,97
21/11/2024	278.460	-0,51%	1,95	1,91	1,995	1,96
20/11/2024	174.218	-0,51%	1,97	1,91	2,045	1,97
19/11/2024	416.464	3,66%	2,04	1,95	2,06	1,98
18/11/2024	430.554	11,05%	1,78	1,78	1,92	1,91
15/11/2024	390.748	-1,71%	1,78	1,655	1,78	1,72
14/11/2024	362.300	-5,15%	1,85	1,745	1,85	1,75
13/11/2024	360.179	-4,40%	1,93	1,79	1,93	1,845
12/11/2024	1.136.800	-26,34%	2,30	1,885	2,30	1,93
11/11/2024	273.619	4,38%	2,56	2,53	2,645	2,62
08/11/2024	84.180	-3,83%	2,58	2,50	2,61	2,51
07/11/2024	119.722	3,16%	2,56	2,56	2,71	2,61
06/11/2024	146.355	1,20%	2,60	2,485	2,60	2,53
05/11/2024	247.743	1,63%	2,47	2,47	2,57	2,50
04/11/2024	97.184	4,68%	2,33	2,33	2,485	2,46
01/11/2024	157.936	-1,26%	2,39	2,325	2,47	2,35
31/10/2024	124.016	-1,24%	2,42	2,35	2,51	2,38
30/10/2024	93.166	0,42%	2,40	2,40	2,47	2,41
29/10/2024	134.464	1,69%	2,35	2,34	2,425	2,40
28/10/2024	110.806	-2,48%	2,44	2,36	2,46	2,36
25/10/2024	64.889	0,00%	2,41	2,405	2,465	2,42
24/10/2024	87.865	-1,22%	2,47	2,395	2,47	2,42
23/10/2024	99.196	-1,61%	2,46	2,425	2,505	2,45
22/10/2024	67.065	0,40%	2,48	2,465	2,54	2,49
21/10/2024	91.386	-3,13%	2,55	2,45	2,55	2,48