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 > >>
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
12/09/2025	266.618	-0,55%	90,83	90,06	91,42	90,83
11/09/2025	306.313	1,66%	89,93	89,785	91,48	91,34
10/09/2025	928.262	-1,59%	92,14	89,14	92,14	89,91
09/09/2025	269.286	0,94%	90,77	89,95	91,46	91,34
08/09/2025	522.446	-0,72%	91,16	89,235	91,29	90,50
05/09/2025	558.892	0,32%	90,87	90,44	92,56	91,16
04/09/2025	632.120	0,25%	91,25	89,455	91,25	90,87
03/09/2025	582.404	-0,65%	91,24	90,03	91,32	90,64
02/09/2025	693.818	-2,10%	91,90	90,45	92,615	91,23
29/08/2025	414.146	-0,87%	93,10	92,96	94,2688	93,19
28/08/2025	737.162	0,03%	95,05	92,57	95,05	94,01
27/08/2025	526.337	-0,88%	95,68	91,63	95,765	93,91
26/08/2025	278.756	-1,24%	95,945	94,59	97,0799	94,74
25/08/2025	417.149	-2,48%	98,32	95,145	98,475	95,945
22/08/2025	652.212	4,64%	94,36	93,545	98,52	98,32
21/08/2025	457.344	-1,15%	94,33	93,23	95,19	94,00
20/08/2025	688.670	-0,04%	95,00	94,58	96,11	95,09
19/08/2025	419.619	-0,70%	95,82	95,005	97,39	95,15
18/08/2025	648.426	-0,15%	96,50	95,00	96,50	95,82
15/08/2025	824.591	-0,64%	96,58	95,83	98,29	95,96
14/08/2025	4.164.339	-1,17%	97,72	94,80	97,775	96,58
13/08/2025	688.779	2,91%	90,60	90,00	98,265	97,72
12/08/2025	348.735	2,47%	93,28	92,645	95,24	94,96
11/08/2025	250.042	1,17%	91,63	91,63	93,17	92,67
08/08/2025	265.118	0,42%	91,77	91,14	92,095	91,63
07/08/2025	332.612	-1,26%	93,40	90,88	93,40	91,25
06/08/2025	299.047	0,35%	92,55	92,18	93,8899	92,41
05/08/2025	451.043	-2,44%	94,40	91,96	94,51	92,09
04/08/2025	247.105	0,57%	95,30	93,00	97,31	94,39
01/08/2025	354.203	-3,43%	95,01	93,48	97,18	93,90
31/07/2025	824.555	-1,85%	100,01	97,03	104,295	97,18
30/07/2025	426.079	-2,20%	101,30	98,41	102,19	99,01
29/07/2025	390.862	-3,31%	104,06	100,51	105,05	101,19
28/07/2025	319.347	0,84%	109,70	103,555	109,70	104,65
25/07/2025	170.656	0,03%	106,17	102,42	107,02	103,78
24/07/2025	261.331	-2,33%	104,47	103,25	107,13	103,75
23/07/2025	232.953	2,26%	101,66	101,04	106,31	106,22
22/07/2025	216.669	2,82%	100,25	100,17	104,015	103,87
21/07/2025	417.937	1,53%	100,05	98,70	103,18	101,02
18/07/2025	163.526	-1,54%	99,49	99,105	102,30	99,50
17/07/2025	258.003	1,04%	100,55	98,88	101,94	101,06
16/07/2025	199.925	0,17%	102,70	98,88	102,68	100,02
15/07/2025	227.195	-2,80%	102,71	99,85	103,91	99,85