BiG | O banco que entende os seus valores.

EuroNet WorldWide Inc (EEFT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	488.690	1,21%	68,10	68,10	72,98	71,84
04/02/2026	636.504	4,81%	67,72	67,72	71,47	70,98
03/02/2026	663.426	-6,31%	71,99	67,00	72,03	67,72
02/02/2026	431.954	-0,25%	72,00	71,50	73,04	72,28
30/01/2026	203.559	-0,60%	72,90	71,61	73,40	72,46
29/01/2026	258.086	0,80%	72,43	72,01	73,14	72,90
28/01/2026	242.852	-0,76%	72,87	72,2821	73,185	72,32
27/01/2026	227.522	-1,57%	73,71	72,62	73,824	72,87
26/01/2026	246.099	-0,24%	74,18	72,90	74,895	74,03
23/01/2026	405.225	-0,32%	74,42	73,455	74,665	74,18
22/01/2026	273.531	1,35%	73,82	73,82	74,99	74,42
21/01/2026	228.776	2,03%	71,97	71,97	74,42	73,43
20/01/2026	363.959	-3,49%	72,64	71,90	74,095	71,97
16/01/2026	304.051	-0,16%	74,44	74,2162	75,39	74,57
15/01/2026	390.627	-0,11%	74,84	72,33	75,49	74,69
14/01/2026	467.979	3,93%	71,93	71,90	75,17	74,77
13/01/2026	719.531	-2,82%	74,02	71,83	74,02	71,94
12/01/2026	455.633	-1,70%	75,31	73,14	75,31	74,03
09/01/2026	331.089	1,18%	74,83	73,82	75,6699	75,31
08/01/2026	563.297	0,49%	73,67	72,38	75,215	74,43
07/01/2026	470.843	-3,33%	79,56	74,02	79,56	74,07
06/01/2026	249.302	1,89%	75,32	75,00	76,76	76,62
05/01/2026	546.848	1,48%	73,12	73,11	76,25	75,20
02/01/2026	885.362	-2,64%	76,50	73,64	76,50	74,10
31/12/2025	474.225	0,21%	75,5868	75,5868	76,74	76,11
30/12/2025	357.803	0,19%	76,3055	75,5201	76,515	76,11
29/12/2025	468.073	-0,98%	76,56	75,40	76,8375	75,81
26/12/2025	407.492	-0,92%	77,29	76,375	77,76	76,56
24/12/2025	202.888	-1,38%	78,35	77,08	78,87	77,27
23/12/2025	603.679	-0,01%	78,43	77,62	78,70	78,35
22/12/2025	322.383	1,74%	77,02	76,78	79,28	78,36
19/12/2025	424.659	0,13%	75,91	75,91	77,61	77,02
18/12/2025	482.326	0,03%	77,13	76,2701	78,47	76,92
17/12/2025	881.255	0,48%	76,51	76,50	77,79	76,90
16/12/2025	523.093	-0,39%	76,80	76,175	77,47	76,50
15/12/2025	721.655	-2,15%	78,87	76,36	79,10	76,80
12/12/2025	480.401	0,10%	78,77	77,89	79,3386	78,51
11/12/2025	612.916	1,17%	77,69	76,885	78,73	78,40
10/12/2025	955.250	4,52%	74,20	74,015	77,92	77,49
09/12/2025	488.758	1,05%	73,71	72,86	75,08	74,14
08/12/2025	529.130	-1,85%	74,61	73,055	74,72	73,37
05/12/2025	731.289	1,00%	74,75	73,5101	76,38	74,75
04/12/2025	538.732	-1,31%	74,88	73,22	75,58	74,01
03/12/2025	729.865	1,16%	74,595	74,24	75,54	74,99
02/12/2025	451.234	-0,52%	74,57	73,58	75,00	74,13
01/12/2025	394.970	0,65%	73,71	72,94	75,6559	74,52
28/11/2025	191.314	0,94%	74,24	73,61	74,5134	74,09
26/11/2025	375.220	0,80%	73,20	72,77	74,34	73,40
25/11/2025	514.848	-0,18%	73,30	72,6925	74,23	72,82
24/11/2025	463.376	-0,51%	73,34	71,68	73,34	72,95
21/11/2025	489.709	3,38%	70,96	70,96	74,015	73,32
20/11/2025	496.557	1,78%	70,50	69,71	71,36	70,93
19/11/2025	521.437	-0,22%	70,31	68,56	70,31	69,64
18/11/2025	860.808	-1,29%	70,00	69,185	70,895	69,79
17/11/2025	750.250	0,07%	70,99	69,84	71,76	70,72
14/11/2025	818.947	0,60%	69,51	68,95	70,85	70,64
13/11/2025	521.320	-1,26%	70,51	69,63	71,50	70,22
12/11/2025	757.931	-0,99%	72,52	71,03	73,2574	71,10
11/11/2025	546.536	0,24%	71,64	71,59	72,76	71,81
10/11/2025	532.283	-0,89%	73,14	71,14	73,14	71,64
07/11/2025	445.797	0,07%	70,6494	70,6494	72,83	72,28
06/11/2025	574.515	-1,50%	74,20	72,11	74,3199	72,17
05/11/2025	692.167	-0,06%	75,64	72,38	75,68	73,21
04/11/2025	673.426	-1,31%	73,99	73,16	75,2899	73,29
03/11/2025	921.719	-2,18%	75,7705	74,05	76,38	74,22
31/10/2025	566.028	0,43%	76,40	74,675	76,40	75,86
30/10/2025	508.739	-2,66%	77,50	75,44	78,10	75,50
29/10/2025	816.367	-2,28%	79,38	77,275	79,79	77,57
28/10/2025	719.880	-1,47%	81,00	78,92	82,65	79,38
27/10/2025	1.372.655	-2,08%	83,50	80,47	84,135	80,56
24/10/2025	1.089.457	-1,40%	84,60	82,17	85,50	82,27
23/10/2025	1.376.145	-5,87%	86,5237	82,915	87,45	83,44
22/10/2025	755.245	-0,54%	88,955	88,15	89,32	88,64
21/10/2025	373.647	2,04%	87,24	87,24	89,205	89,12
20/10/2025	404.271	0,01%	87,33	86,95	89,55	87,34
17/10/2025	308.198	1,39%	86,26	86,23	87,81	87,33
16/10/2025	466.029	0,68%	85,59	85,09	87,265	86,13
15/10/2025	315.847	-2,41%	88,93	85,56	89,56	85,58
14/10/2025	741.523	5,85%	82,68	82,11	87,95	87,71
13/10/2025	645.488	-0,10%	84,00	82,50	84,2899	83,03
10/10/2025	650.204	-3,58%	86,605	82,72	86,605	83,11
09/10/2025	537.663	-0,44%	86,77	86,00	87,79	86,15
08/10/2025	262.255	-0,46%	87,44	86,43	88,6299	86,53
07/10/2025	373.866	-1,16%	87,87	86,64	88,95	86,92
06/10/2025	408.348	-0,10%	88,11	87,265	89,765	87,94
03/10/2025	419.362	-0,03%	88,07	87,80	88,92	88,03
02/10/2025	526.012	-0,18%	88,84	87,165	89,1435	88,06
01/10/2025	343.851	0,45%	87,63	87,4036	88,9615	88,22
30/09/2025	337.329	-1,29%	88,89	86,35	88,95	87,81
29/09/2025	337.209	-0,57%	90,30	88,8025	90,465	88,96
26/09/2025	418.532	1,68%	87,91	87,81	89,89	89,45
25/09/2025	515.026	-0,01%	87,84	87,07	88,24	87,91
24/09/2025	337.779	0,65%	87,43	87,07	88,4499	87,91
23/09/2025	631.784	-2,04%	89,34	87,07	90,00	87,37
22/09/2025	610.294	-0,03%	89,21	88,04	90,00	89,19
19/09/2025	588.539	-0,10%	89,70	88,23	89,70	89,21
18/09/2025	584.219	0,38%	91,15	88,82	91,15	89,22
17/09/2025	608.622	-0,57%	89,80	88,235	90,835	88,82
16/09/2025	627.709	-0,17%	90,1704	88,82	90,1704	89,30
15/09/2025	583.974	-1,50%	92,06	89,125	92,06	89,48