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 > >>
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
12/09/2025	97.730	-3,27%	82,85	79,87	82,908	79,94
11/09/2025	73.833	1,30%	82,6436	81,40	83,365	82,60
10/09/2025	95.991	-0,32%	78,00	78,00	83,20	81,58
09/09/2025	96.616	-1,13%	82,63	81,21	82,93	81,93
08/09/2025	189.556	-1,65%	83,5975	81,95	84,67	82,88
05/09/2025	162.591	2,34%	83,13	82,4252	84,35	84,27
04/09/2025	186.225	1,50%	83,01	80,2248	83,26	82,34
03/09/2025	213.455	1,19%	80,30	79,70	81,345	81,12
02/09/2025	168.925	-2,02%	80,19	78,50	80,32	80,17
29/08/2025	157.260	-3,72%	84,49	81,365	85,00	81,82
28/08/2025	171.722	1,70%	84,00	83,185	85,29	84,98
27/08/2025	142.249	0,58%	84,01	81,54	84,01	83,63
26/08/2025	138.646	1,79%	82,20	80,1601	83,33	83,15
25/08/2025	82.556	-0,66%	81,78	80,79	82,85	81,71
22/08/2025	123.892	4,53%	79,32	79,28	83,17	82,16
21/08/2025	191.635	3,83%	75,02	74,67	78,69	78,62
20/08/2025	91.671	-1,80%	76,77	74,36	77,07	75,72
19/08/2025	72.024	-2,24%	78,84	76,625	80,00	77,07
18/08/2025	91.043	0,25%	76,73	76,73	79,18	78,87
15/08/2025	127.777	-0,99%	79,46	78,36	80,00	78,67
14/08/2025	145.618	-1,10%	80,00	78,02	80,00	79,46
13/08/2025	154.609	2,66%	78,70	78,44	80,49	80,34
12/08/2025	85.285	3,71%	76,16	74,82	78,525	78,26
11/08/2025	174.245	0,35%	76,76	74,83	76,76	75,46
08/08/2025	200.330	0,71%	75,75	74,5881	76,632	75,26
07/08/2025	251.643	3,59%	74,77	72,6626	75,424	74,73
06/08/2025	204.334	-3,34%	74,63	71,35	75,00	72,14
05/08/2025	306.040	-3,65%	81,00	74,31	84,73	74,63
04/08/2025	142.576	3,04%	75,31	75,31	77,79	77,46
01/08/2025	118.010	0,41%	73,89	71,78	75,53	75,22
31/07/2025	188.346	-2,79%	76,69	74,59	77,74	74,89
30/07/2025	105.865	-2,02%	78,71	75,88	79,40	77,04
29/07/2025	211.004	-1,22%	78,55	78,255	81,09	78,64
28/07/2025	191.805	2,03%	78,50	78,255	79,945	79,61
25/07/2025	175.697	3,21%	76,52	75,14	78,33	78,03
24/07/2025	112.847	-1,67%	76,21	75,14	77,45	75,60
23/07/2025	123.916	1,88%	74,28	72,80	77,45	76,88
22/07/2025	158.912	1,38%	75,10	72,80	75,64	75,46
21/07/2025	122.829	-0,27%	75,1165	74,08	75,60	74,43
18/07/2025	145.388	0,26%	73,80	73,46	75,5627	74,63
17/07/2025	172.970	1,10%	73,65	71,62	74,79	74,44
16/07/2025	119.651	0,41%	75,00	71,62	75,035	73,63
15/07/2025	146.457	-1,19%	73,66	73,005	75,315	73,33
14/07/2025	139.548	0,08%	73,67	72,66	74,40	74,21
11/07/2025	120.640	-1,19%	74,14	72,46	75,46	74,15