BiG | O banco que entende os seus valores.

IPG Photonics Corporation (IPGP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	151.707	2,91%	53,00	52,45	58,67	55,09
22/04/2025	233.576	2,98%	52,35	51,11	53,86	53,53
21/04/2025	229.857	-2,48%	52,30	51,11	53,585	51,98
17/04/2025	241.672	2,84%	52,34	50,12	53,35	53,30
16/04/2025	254.666	-2,94%	54,24	50,12	55,10	51,83
15/04/2025	220.303	-2,02%	54,24	52,8462	55,10	53,40
14/04/2025	214.792	1,36%	55,43	53,95	56,32	54,50
11/04/2025	243.500	1,68%	52,41	52,025	54,23	53,77
10/04/2025	237.071	-7,99%	55,35	51,465	55,35	52,88
09/04/2025	298.885	15,72%	49,31	48,59	58,69	57,47
08/04/2025	206.405	-4,59%	54,26	48,9853	54,26	49,68
07/04/2025	422.628	-0,15%	50,05	48,88	55,1775	52,04
04/04/2025	324.352	-5,39%	52,15	49,55	52,76	52,12
03/04/2025	161.544	-13,22%	60,00	54,95	60,44	55,09
02/04/2025	139.822	0,59%	62,04	62,04	63,77	63,48
01/04/2025	237.935	-0,05%	63,14	62,27	64,71	63,11
31/03/2025	207.902	-3,06%	65,05	62,555	64,355	63,14
28/03/2025	263.701	-0,85%	65,05	64,04	65,75	65,13
27/03/2025	154.378	-1,50%	65,72	64,07	66,25	65,69
26/03/2025	388.080	0,30%	66,45	64,995	67,13	66,61
25/03/2025	288.381	-1,79%	67,20	66,06	68,015	66,41
24/03/2025	305.879	5,56%	63,98	65,23	68,105	67,62
21/03/2025	219.785	-1,97%	63,98	63,81	66,85	64,06
20/03/2025	242.769	-1,37%	65,91	65,0001	66,85	65,35
19/03/2025	266.207	0,24%	63,37	64,05	67,11	66,26
18/03/2025	224.812	4,39%	63,37	62,6901	66,345	66,10
17/03/2025	216.926	1,72%	61,68	61,58	64,00	63,32
14/03/2025	188.271	4,60%	60,47	59,79	62,32	62,25
13/03/2025	238.372	-0,37%	59,70	58,74	60,94	59,51
12/03/2025	281.617	1,62%	59,52	58,57	60,16	59,73
11/03/2025	382.679	-4,44%	61,95	57,51	61,95	58,78
10/03/2025	282.432	-2,38%	61,32	60,92	63,32	61,51
07/03/2025	746.712	0,74%	62,55	61,835	65,46	63,04
06/03/2025	726.623	-1,33%	62,38	62,06	64,07	62,58
05/03/2025	451.096	5,05%	57,53	59,755	63,476	63,42
04/03/2025	781.047	3,60%	57,53	57,3919	62,88	60,37
03/03/2025	512.503	0,14%	59,25	57,42	58,66	58,27
28/02/2025	335.537	0,57%	59,25	56,75	58,445	58,19
27/02/2025	249.319	-2,89%	59,25	57,81	59,50	57,86
26/02/2025	216.326	-1,42%	60,71	59,47	60,795	59,58
25/02/2025	185.943	-3,90%	64,70	60,02	62,96	60,44
24/02/2025	168.040	-0,44%	64,70	62,62	63,66	62,89
21/02/2025	107.576	-2,21%	64,70	62,425	64,70	63,17
20/02/2025	122.544	-0,36%	63,32	63,96	65,45	64,60
19/02/2025	177.595	1,33%	63,32	62,78	65,875	64,83