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 > >>
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
10/07/2025	141.112	1,64%	73,86	72,08	75,49	75,04
09/07/2025	129.438	1,14%	71,70	71,70	74,40	73,83
08/07/2025	219.715	2,31%	72,69	71,00	74,10	73,00
07/07/2025	128.151	-3,10%	73,03	71,015	73,3779	71,35
04/07/2025	105.724	0,34%	73,88	73,56	74,40	73,63
03/07/2025	105.709	0,34%	70,96	69,0301	74,415	73,63
02/07/2025	112.677	3,28%	67,85	66,8167	73,42	73,38
01/07/2025	324.235	3,50%	69,12	66,8167	71,945	71,05
30/06/2025	125.773	0,19%	69,12	67,21	69,12	68,65
27/06/2025	89.891	-0,57%	68,36	67,44	69,185	68,52
26/06/2025	115.659	1,55%	68,87	66,7038	69,36	68,84
25/06/2025	201.047	-1,01%	68,20	66,7038	69,08	67,79
24/06/2025	137.568	1,56%	65,74	65,74	69,15	68,48
23/06/2025	158.102	2,15%	65,74	65,62	67,595	67,43
20/06/2025	475.991	-1,09%	67,53	65,25	67,63	66,01
19/06/2025	195.532	-0,11%	66,76	66,55	67,68	66,74
18/06/2025	177.788	-0,11%	67,20	66,46	68,45	66,74
17/06/2025	154.778	-1,89%	66,99	66,53	68,45	66,81
16/06/2025	135.350	3,32%	65,91	65,91	68,34	68,10
13/06/2025	113.648	-3,34%	67,18	65,52	68,67	65,91
12/06/2025	112.949	0,32%	68,77	66,96	68,77	68,19
11/06/2025	139.689	-0,21%	69,72	67,2375	69,72	67,97
10/06/2025	138.761	-1,66%	69,74	68,0055	70,75	68,11
09/06/2025	207.458	0,46%	69,66	69,07	70,75	69,26
06/06/2025	216.091	0,73%	68,34	67,13	70,49	68,94
05/06/2025	150.118	0,31%	69,63	67,73	69,72	68,44
04/06/2025	164.976	-1,07%	66,51	65,61	69,72	68,23
03/06/2025	154.860	3,78%	66,12	65,0987	69,195	68,97
02/06/2025	244.334	0,30%	66,26	65,71	66,78	66,46
30/05/2025	253.814	-1,24%	67,64	64,93	68,26	66,26
29/05/2025	257.930	0,39%	66,99	65,94	68,32	67,04
28/05/2025	246.668	-0,27%	66,19	65,14	67,40	66,78
27/05/2025	192.986	3,65%	66,19	65,13	67,12	66,96
23/05/2025	249.661	-1,36%	64,74	63,305	65,76	64,60
22/05/2025	278.503	0,06%	65,93	63,645	66,18	65,49
21/05/2025	397.696	-1,56%	65,02	63,82	66,65	65,45
20/05/2025	146.879	1,50%	64,92	64,40	66,66	66,49
19/05/2025	205.087	-1,47%	65,01	64,33	65,67	65,51
16/05/2025	205.383	1,67%	65,20	64,10	66,49	66,49
15/05/2025	150.874	0,08%	65,65	64,1655	66,0388	65,40
14/05/2025	131.556	-0,37%	65,05	64,635	66,04	65,35
13/05/2025	124.169	1,20%	64,10	63,4108	66,00	65,59
12/05/2025	196.216	7,75%	61,9747	61,9747	65,085	64,81
09/05/2025	266.576	2,42%	58,92	58,085	60,835	60,15
08/05/2025	288.616	1,47%	54,74	54,74	60,18	58,73
07/05/2025	492.879	5,41%	56,65	51,86	58,23	57,88
06/05/2025	641.657	-13,02%	60,01	51,86	64,205	54,91
05/05/2025	328.107	-1,05%	62,60	62,33	64,205	63,13
02/05/2025	144.878	3,24%	60,60	60,525	64,57	63,80
01/05/2025	223.056	3,19%	57,77	57,245	62,275	61,80
30/04/2025	172.213	1,18%	58,21	57,19	60,12	59,89
29/04/2025	193.796	0,58%	58,07	57,885	60,385	59,19
28/04/2025	248.489	1,20%	58,15	57,885	60,385	58,85
25/04/2025	147.413	0,36%	55,84	55,84	58,415	58,15
24/04/2025	137.189	5,17%	56,58	54,9215	58,67	57,94