BiG | O banco que entende os seus valores.

IPG Photonics Corporation (IPGP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	263.361	-0,59%	99,00	96,00	100,52	99,30
04/02/2026	472.382	0,98%	99,60	96,40	103,265	99,89
03/02/2026	461.458	4,62%	95,00	95,00	102,06	98,92
02/02/2026	780.115	2,32%	91,00	90,165	95,76	94,55
30/01/2026	378.980	-0,39%	92,00	91,55	94,92	92,41
29/01/2026	378.556	0,36%	93,50	89,55	94,51	92,77
28/01/2026	337.038	2,00%	93,32	89,93	93,32	92,44
27/01/2026	254.332	3,02%	89,1728	87,56	90,97	90,63
26/01/2026	265.223	1,78%	85,70	85,70	88,06	87,97
23/01/2026	396.114	-0,08%	86,45	84,8264	88,375	86,44
22/01/2026	246.772	1,24%	87,0515	84,53	87,965	86,51
21/01/2026	255.291	8,49%	79,89	79,51	85,785	85,45
20/01/2026	202.290	-3,66%	83,35	78,65	83,35	78,76
16/01/2026	252.311	2,15%	82,37	78,86	82,37	81,75
15/01/2026	185.080	3,21%	78,77	78,655	81,44	80,03
14/01/2026	147.928	1,00%	77,32	75,90	78,90	77,54
13/01/2026	186.083	0,85%	76,60	76,21	78,00	76,77
12/01/2026	156.855	-0,03%	75,68	75,4601	76,7999	76,12
09/01/2026	286.240	0,52%	76,05	74,11	77,09	76,14
08/01/2026	195.055	-1,20%	76,70	74,41	76,70	75,75
07/01/2026	169.580	-3,52%	79,51	76,32	79,99	76,67
06/01/2026	173.883	3,41%	76,85	76,85	80,03	79,47
05/01/2026	373.698	2,69%	76,00	75,17	77,285	76,85
02/01/2026	301.859	4,53%	72,30	72,30	75,69	74,84
31/12/2025	163.687	-1,69%	72,83	71,365	73,38	71,60
30/12/2025	189.961	-0,12%	72,92	71,60	73,50	71,60
29/12/2025	166.667	-3,01%	74,78	72,39	75,053	72,92
26/12/2025	132.749	0,66%	74,75	73,80	75,75	75,18
24/12/2025	84.214	0,05%	74,55	74,00	75,31	74,69
23/12/2025	185.433	-0,92%	75,00	73,89	77,941	74,51
22/12/2025	248.144	-0,87%	75,94	74,68	77,059	75,20
19/12/2025	563.248	0,92%	75,10	75,10	76,8155	75,86
18/12/2025	179.816	0,54%	76,36	74,69	76,79	75,17
17/12/2025	142.591	-2,93%	77,02	74,42	78,64	74,77
16/12/2025	197.604	-0,98%	77,78	75,93	78,90	77,02
15/12/2025	163.040	0,80%	77,51	77,05	80,08	77,78
12/12/2025	144.824	-6,52%	82,65	77,07	82,65	77,12
11/12/2025	130.667	-3,58%	84,90	82,20	85,60	82,50
10/12/2025	136.276	1,29%	84,66	83,83	85,795	85,49
09/12/2025	231.774	3,62%	81,00	81,00	85,47	84,40
08/12/2025	181.268	-0,57%	85,00	81,01	85,00	81,45
05/12/2025	171.268	-1,13%	82,86	81,91	83,645	81,92
04/12/2025	125.158	0,32%	82,60	81,00	84,00	82,86
03/12/2025	135.353	1,52%	81,451	79,89	83,28	82,60
02/12/2025	161.319	2,49%	84,6724	79,17	84,6724	81,36
01/12/2025	109.100	-0,29%	78,56	78,52	79,9956	79,38
28/11/2025	75.039	1,44%	79,50	77,91	79,84	79,64
26/11/2025	146.233	1,16%	77,6697	77,17	79,565	78,51
25/11/2025	303.827	1,33%	76,60	76,02	78,09	77,61
24/11/2025	130.358	2,17%	75,28	74,94	77,04	76,59
21/11/2025	154.513	3,44%	72,65	72,05	75,69	74,96
20/11/2025	153.373	-4,47%	79,18	71,98	79,18	72,46
19/11/2025	156.601	0,07%	75,69	75,03	77,23	75,84
18/11/2025	152.413	-0,84%	75,64	74,89	77,1497	75,79
17/11/2025	120.912	-4,02%	78,78	76,13	79,6599	76,50
14/11/2025	173.199	-2,42%	81,67	79,20	81,67	79,69
13/11/2025	224.435	-4,09%	83,46	81,29	85,15	81,67
12/11/2025	90.541	-1,55%	86,90	84,975	88,22	85,16
11/11/2025	171.794	-0,08%	86,31	85,07	87,14	86,50
10/11/2025	176.349	-1,56%	90,09	86,505	91,00	86,57
07/11/2025	143.801	-2,12%	85,00	85,00	89,08	87,94
06/11/2025	182.057	0,89%	89,94	88,65	92,21	89,75
05/11/2025	265.764	6,08%	89,10	87,09	90,97	88,95
04/11/2025	229.141	-2,11%	87,10	80,89	87,10	84,00
03/11/2025	150.544	0,72%	85,12	83,195	86,3345	85,90
31/10/2025	134.431	1,19%	84,99	81,76	85,96	85,12
30/10/2025	94.600	-2,62%	85,52	83,795	86,655	84,11
29/10/2025	174.234	-0,74%	87,90	84,38	88,30	86,37
28/10/2025	134.462	-0,13%	87,18	85,55	87,845	87,01
27/10/2025	143.597	0,58%	88,72	86,70	88,72	87,12
24/10/2025	90.396	-0,05%	87,00	86,505	88,80	86,62
23/10/2025	109.708	1,45%	85,42	84,62	87,7685	86,66
22/10/2025	150.340	-3,00%	87,46	84,52	88,51	85,42
21/10/2025	133.949	0,99%	88,05	86,6333	88,7988	88,06
20/10/2025	167.338	2,82%	85,80	85,64	88,89	87,20
17/10/2025	111.982	-1,86%	86,00	84,16	86,445	84,81
16/10/2025	66.445	0,23%	87,99	85,44	87,99	86,42
15/10/2025	89.300	3,62%	85,00	83,667	86,45	86,22
14/10/2025	90.351	-0,01%	82,88	80,28	84,275	83,20
13/10/2025	171.031	3,15%	82,00	81,405	84,38	83,22
10/10/2025	134.213	-6,99%	86,97	80,10	90,00	80,68
09/10/2025	127.061	-1,25%	86,02	85,165	87,813	86,67
08/10/2025	96.066	3,02%	85,06	84,815	88,2262	87,77
07/10/2025	240.494	-3,48%	87,3927	82,74	90,33	85,12
06/10/2025	198.329	4,17%	84,89	84,29	88,785	88,19
03/10/2025	242.157	4,20%	81,11	81,095	84,71	84,66
02/10/2025	133.131	2,18%	80,10	79,275	81,25	81,25
01/10/2025	94.893	0,22%	77,61	77,61	80,075	79,52
30/09/2025	61.425	0,30%	79,20	77,96	79,6499	79,19
29/09/2025	81.749	-2,05%	81,1295	78,75	81,59	78,87
26/09/2025	89.900	1,50%	79,28	78,24	80,6099	80,45
25/09/2025	177.991	0,00%	75,00	75,00	79,595	79,28
24/09/2025	89.326	-3,28%	83,64	79,05	83,64	79,24
23/09/2025	173.698	0,55%	80,80	80,2501	83,20	81,81
22/09/2025	118.909	-0,04%	81,80	79,80	82,565	81,36
19/09/2025	213.620	-1,50%	82,91	80,15	83,18	81,40
18/09/2025	104.528	2,13%	82,40	80,89	83,17	82,68
17/09/2025	94.667	-1,07%	82,39	80,25	82,84	81,02
16/09/2025	145.400	1,61%	81,00	78,72	82,11	81,72
15/09/2025	159.914	0,49%	80,50	80,01	82,21	80,34