BiG | O banco que entende os seus valores.

CBRE Group Inc (CBRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
13/10/2025	301.608	1,70%	151,90	151,26	153,60	152,93
10/10/2025	361.414	-1,36%	153,44	150,12	153,71	150,38
09/10/2025	360.237	0,50%	151,82	151,07	153,18	152,46
08/10/2025	340.913	-0,65%	151,79	150,06	153,08	151,70
07/10/2025	393.037	-0,54%	153,49	151,78	154,02	152,69
06/10/2025	368.559	-1,68%	156,56	152,88	156,56	153,52
03/10/2025	380.535	0,33%	156,42	155,92	157,25	156,14
02/10/2025	426.042	-0,59%	155,87	154,195	155,87	155,63
01/10/2025	378.224	-0,63%	157,45	155,715	158,05	156,56
30/09/2025	687.706	-0,88%	159,14	155,65	159,14	157,56
29/09/2025	526.177	0,61%	158,68	157,66	159,46	158,96
26/09/2025	428.981	1,09%	156,87	155,89	158,09	158,00
25/09/2025	381.259	-0,52%	155,74	155,74	157,24	156,30
24/09/2025	621.813	-3,66%	162,73	156,69	162,73	157,12
23/09/2025	351.613	0,30%	162,44	162,44	164,43	163,09
22/09/2025	282.299	-0,93%	163,26	161,88	164,35	162,61
19/09/2025	1.836.467	-0,96%	165,86	163,78	166,05	164,14
18/09/2025	295.022	0,85%	164,07	164,07	166,38	165,73
17/09/2025	411.597	0,92%	164,13	163,84	166,26	164,33
16/09/2025	419.244	-1,64%	165,71	162,32	165,93	162,84
15/09/2025	381.133	0,94%	163,73	163,60	166,08	165,56
12/09/2025	320.234	-1,13%	165,22	163,76	165,68	164,02
11/09/2025	378.249	2,02%	163,35	163,35	167,43	165,90
10/09/2025	354.876	0,33%	162,33	161,98	163,76	162,62
09/09/2025	420.787	-0,87%	163,07	161,70	163,16	162,09
08/09/2025	366.125	-0,52%	162,56	162,17	163,69	163,52
05/09/2025	399.289	1,66%	163,66	162,12	165,02	164,38
04/09/2025	366.139	1,61%	160,14	159,66	161,86	161,69
03/09/2025	632.814	-0,27%	158,77	156,435	159,13	159,13
02/09/2025	525.406	-1,58%	159,28	158,645	160,21	159,56
29/08/2025	503.991	0,08%	162,27	161,57	162,93	162,12
28/08/2025	554.684	-0,64%	163,63	161,61	163,63	161,99
27/08/2025	416.808	-0,23%	162,77	162,44	163,95	163,04
26/08/2025	1.365.647	-0,95%	164,59	162,755	164,98	163,42
25/08/2025	365.323	0,35%	164,13	164,11	165,37	164,98
22/08/2025	476.939	3,32%	160,12	159,36	164,84	164,41
21/08/2025	377.034	-1,07%	159,39	158,90	160,39	159,12
20/08/2025	442.414	0,54%	159,51	158,87	161,795	160,84
19/08/2025	313.124	1,36%	158,27	158,27	159,99	159,98
18/08/2025	286.757	-0,69%	158,52	157,12	158,85	157,84
15/08/2025	532.518	0,25%	158,99	157,78	160,27	158,93
14/08/2025	241.839	-0,70%	157,62	157,295	158,80	158,54
13/08/2025	627.022	2,27%	157,60	157,18	159,93	159,66
12/08/2025	209.215	1,71%	154,42	154,28	156,18	156,12
11/08/2025	396.680	-1,23%	154,90	153,25	156,04	153,49
08/08/2025	292.197	0,67%	154,87	154,82	156,11	155,40
07/08/2025	357.431	-0,98%	157,34	154,02	157,34	154,36
06/08/2025	346.346	-0,38%	155,85	154,55	156,97	155,88
05/08/2025	570.684	0,28%	156,57	155,17	157,19	156,47
04/08/2025	409.878	1,36%	155,03	155,03	156,495	156,03
01/08/2025	451.917	-1,16%	154,86	152,36	154,86	153,94
31/07/2025	580.013	-1,04%	156,83	155,41	157,75	155,74
30/07/2025	572.097	-0,43%	157,62	156,15	159,73	157,37
29/07/2025	711.208	7,84%	155,37	155,20	160,88	158,05
28/07/2025	400.248	-0,68%	147,19	146,39	148,44	146,56
25/07/2025	351.768	2,06%	145,40	144,26	147,98	147,57
24/07/2025	550.611	-0,03%	143,94	143,635	146,23	144,59
23/07/2025	279.602	1,09%	144,23	143,47	144,88	144,63
22/07/2025	372.580	1,15%	142,19	140,79	143,47	143,07
21/07/2025	405.814	1,41%	140,61	140,19	143,43	141,44
18/07/2025	318.690	0,50%	139,43	138,77	139,99	139,47
17/07/2025	334.472	0,30%	138,51	137,91	139,65	138,77
16/07/2025	361.522	0,96%	137,95	135,44	138,84	138,35
15/07/2025	492.098	-2,82%	141,23	136,93	141,23	137,04
14/07/2025	277.364	0,37%	140,44	140,44	141,62	141,02
11/07/2025	319.008	-0,50%	139,53	139,42	140,68	140,50
10/07/2025	322.938	1,04%	139,84	139,73	142,40	141,21
09/07/2025	368.525	-0,10%	141,27	139,32	141,27	139,75
08/07/2025	487.946	-1,86%	142,15	139,89	142,84	139,89
07/07/2025	305.468	-0,45%	142,33	141,36	143,12	142,54
04/07/2025	404.255	-0,57%	142,59	141,64	144,15	143,18
03/07/2025	206.617	0,47%	143,00	141,94	143,82	143,18
02/07/2025	343.483	0,63%	141,23	141,23	142,58	142,51
01/07/2025	473.054	1,07%	139,47	139,47	142,19	141,62
30/06/2025	701.935	0,53%	139,90	138,46	140,31	140,12
27/06/2025	922.681	0,93%	138,18	138,15	140,59	139,38
26/06/2025	449.230	2,12%	136,12	134,41	138,37	138,09
25/06/2025	501.736	-2,81%	137,87	135,17	137,89	135,22
24/06/2025	571.110	0,38%	139,49	138,23	140,19	139,13
23/06/2025	365.995	3,52%	133,65	133,65	138,76	138,60
20/06/2025	1.222.754	0,31%	135,00	133,32	135,00	133,89
19/06/2025	557.225	2,36%	132,305	132,23	136,6199	133,47
18/06/2025	372.741	0,91%	132,40	132,23	134,51	133,47
17/06/2025	449.040	-1,37%	133,66	131,66	133,69	132,26
16/06/2025	392.920	0,85%	134,00	133,47	135,81	134,10
13/06/2025	314.562	-1,88%	133,18	132,59	134,40	132,97
12/06/2025	462.437	1,26%	134,54	134,175	136,89	135,52
11/06/2025	418.002	0,74%	133,53	133,31	134,77	133,83
10/06/2025	631.725	3,11%	129,62	129,20	133,01	132,85
09/06/2025	369.344	0,21%	129,06	127,84	130,24	128,84
06/06/2025	266.642	0,73%	129,02	127,99	129,33	128,57
05/06/2025	384.316	0,18%	127,41	126,77	128,76	127,64
04/06/2025	550.929	1,98%	125,15	124,44	127,87	127,41
03/06/2025	590.729	0,31%	123,87	123,185	125,09	124,94
02/06/2025	309.068	-0,37%	124,15	121,83	124,63	124,56
30/05/2025	2.810.489	0,28%	123,89	123,53	125,10	125,02
29/05/2025	410.884	0,80%	124,42	122,69	125,12	124,67
28/05/2025	344.279	-0,19%	124,11	122,82	124,50	123,68
27/05/2025	814.311	2,30%	120,60	120,60	124,04	123,91
23/05/2025	540.580	0,58%	119,44	119,33	122,10	121,13