Llyods Banking Group PLC ADR (LYG)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 10/02/2026 | 26.230.048 | -1,53% | 5,7698 | 5,68 | 5,81 | 5,79 |
| 09/02/2026 | 7.543.009 | -2,00% | 5,70 | 5,57 | 5,895 | 5,88 |
| 06/02/2026 | 4.591.958 | 1,72% | 5,86 | 5,85 | 6,00 | 6,00 |
| 05/02/2026 | 8.127.182 | -5,68% | 5,85 | 5,7601 | 5,885 | 5,81 |
| 04/02/2026 | 12.130.739 | -1,44% | 6,28 | 6,09 | 6,34 | 6,16 |
| 03/02/2026 | 5.568.026 | 1,30% | 6,1899 | 6,16 | 6,2575 | 6,25 |
| 02/02/2026 | 6.327.024 | 3,35% | 6,04 | 6,04 | 6,17 | 6,17 |
| 30/01/2026 | 4.382.862 | 0,85% | 5,99 | 5,94 | 6,02 | 5,97 |
| 29/01/2026 | 6.246.151 | 1,89% | 5,9299 | 5,79 | 5,977 | 5,92 |
| 28/01/2026 | 5.664.814 | -0,85% | 5,82 | 5,745 | 5,865 | 5,81 |
| 27/01/2026 | 3.908.361 | 2,99% | 5,81 | 5,801 | 5,87 | 5,86 |
| 26/01/2026 | 4.118.561 | 1,88% | 5,66 | 5,6595 | 5,71 | 5,69 |
| 23/01/2026 | 4.081.409 | 1,09% | 5,5295 | 5,522 | 5,61 | 5,59 |
| 22/01/2026 | 3.664.717 | -0,18% | 5,5195 | 5,50 | 5,57 | 5,53 |
| 21/01/2026 | 4.255.478 | 0,73% | 5,46 | 5,45 | 5,56 | 5,54 |
| 20/01/2026 | 6.419.215 | 0,18% | 5,50 | 5,49 | 5,56 | 5,50 |
| 16/01/2026 | 3.310.426 | 0,73% | 5,45 | 5,441 | 5,52 | 5,49 |
| 15/01/2026 | 3.951.757 | 0,18% | 5,47 | 5,46 | 5,51 | 5,48 |
| 14/01/2026 | 4.123.467 | 0,00% | 5,53 | 5,44 | 5,53 | 5,47 |
| 13/01/2026 | 3.110.709 | 0,00% | 5,49 | 5,44 | 5,50 | 5,47 |
| 12/01/2026 | 4.175.461 | 1,11% | 5,44 | 5,43 | 5,4899 | 5,47 |
| 09/01/2026 | 4.363.510 | -0,55% | 5,4098 | 5,3746 | 5,42 | 5,41 |
| 08/01/2026 | 3.310.149 | 1,68% | 5,38 | 5,3701 | 5,44 | 5,44 |
| 07/01/2026 | 3.140.480 | -1,65% | 5,41 | 5,34 | 5,41 | 5,35 |
| 06/01/2026 | 3.956.696 | -0,55% | 5,52 | 5,42 | 5,53 | 5,44 |
| 05/01/2026 | 3.305.798 | 1,48% | 5,36 | 5,3432 | 5,47 | 5,47 |
| 02/01/2026 | 4.685.573 | 1,70% | 5,4098 | 5,34 | 5,43 | 5,39 |
| 31/12/2025 | 1.282.747 | -0,56% | 5,28 | 5,28 | 5,3499 | 5,30 |
| 30/12/2025 | 3.478.858 | 0,38% | 5,33 | 5,295 | 5,35 | 5,295 |
| 29/12/2025 | 2.551.919 | -0,94% | 5,3102 | 5,28 | 5,32 | 5,31 |
| 26/12/2025 | 1.317.560 | 0,19% | 5,33 | 5,3101 | 5,34 | 5,34 |
| 24/12/2025 | 684.823 | 0,19% | 5,3327 | 5,29 | 5,35 | 5,33 |
| 23/12/2025 | 2.908.387 | 0,95% | 5,26 | 5,2597 | 5,32 | 5,31 |
| 22/12/2025 | 4.149.785 | 0,57% | 5,2398 | 5,23 | 5,27 | 5,26 |
| 19/12/2025 | 4.024.041 | 0,97% | 5,2001 | 5,2001 | 5,27 | 5,23 |
| 18/12/2025 | 4.338.049 | 0,58% | 5,18 | 5,16 | 5,20 | 5,18 |
| 17/12/2025 | 5.151.464 | 0,20% | 5,2099 | 5,14 | 5,21 | 5,15 |
| 16/12/2025 | 5.065.732 | 0,20% | 5,10 | 5,089 | 5,15 | 5,14 |
| 15/12/2025 | 3.704.644 | 1,79% | 5,11 | 5,10 | 5,1573 | 5,13 |
| 12/12/2025 | 3.698.969 | -1,95% | 5,06 | 5,025 | 5,10 | 5,04 |
| 11/12/2025 | 2.352.682 | 1,98% | 5,0898 | 5,07 | 5,14 | 5,14 |
| 10/12/2025 | 4.018.057 | 1,00% | 5,0994 | 4,97 | 5,0994 | 5,04 |
| 09/12/2025 | 3.228.899 | -1,77% | 5,05 | 4,98 | 5,09 | 4,99 |
| 08/12/2025 | 4.887.556 | -0,98% | 5,1101 | 5,06 | 5,12 | 5,08 |
| 05/12/2025 | 4.733.744 | -0,77% | 5,1799 | 5,11 | 5,1897 | 5,13 |
| 04/12/2025 | 3.069.164 | 0,58% | 5,1597 | 5,15 | 5,22 | 5,17 |
| 03/12/2025 | 3.554.739 | -0,58% | 5,10 | 5,10 | 5,155 | 5,14 |
| 02/12/2025 | 4.557.940 | 2,38% | 5,119 | 5,119 | 5,18 | 5,17 |
| 01/12/2025 | 4.831.317 | -1,28% | 5,08 | 5,03 | 5,10 | 5,05 |
| 28/11/2025 | 4.945.741 | 2,41% | 5,1103 | 5,09 | 5,14 | 5,10 |
| 26/11/2025 | 5.809.052 | 3,32% | 5,0086 | 4,9539 | 5,0155 | 4,98 |
| 25/11/2025 | 5.377.749 | 4,33% | 4,7705 | 4,77 | 4,82 | 4,82 |
| 24/11/2025 | 5.986.475 | 0,22% | 4,60 | 4,585 | 4,63 | 4,62 |
| 21/11/2025 | 8.530.580 | 2,21% | 4,59 | 4,55 | 4,62 | 4,61 |
| 20/11/2025 | 5.867.215 | -2,38% | 4,6499 | 4,5116 | 4,68 | 4,52 |
| 19/11/2025 | 4.951.270 | -2,21% | 4,6525 | 4,59 | 4,6525 | 4,63 |
| 18/11/2025 | 7.152.735 | 0,32% | 4,66 | 4,65 | 4,74 | 4,72 |
| 17/11/2025 | 4.969.746 | -2,59% | 4,81 | 4,68 | 4,83 | 4,70 |
| 14/11/2025 | 6.126.564 | -1,23% | 4,81 | 4,805 | 4,85 | 4,82 |
| 13/11/2025 | 9.647.243 | -2,98% | 5,0298 | 4,87 | 5,04 | 4,88 |
| 12/11/2025 | 5.821.754 | 0,60% | 5,0103 | 5,01 | 5,04 | 5,03 |
| 11/11/2025 | 4.915.065 | 1,01% | 5,0299 | 4,98 | 5,0488 | 5,00 |
| 10/11/2025 | 3.334.887 | 2,27% | 4,8899 | 4,87 | 4,96 | 4,95 |
| 07/11/2025 | 4.838.580 | 0,73% | 4,81 | 4,78 | 4,85 | 4,84 |
| 06/11/2025 | 5.025.595 | 2,12% | 4,82 | 4,79 | 4,8465 | 4,81 |
| 05/11/2025 | 3.712.504 | 1,83% | 4,68 | 4,6501 | 4,73 | 4,72 |
| 04/11/2025 | 4.653.994 | -2,22% | 4,64 | 4,605 | 4,68 | 4,64 |
| 03/11/2025 | 4.691.925 | 0,64% | 4,71 | 4,6835 | 4,755 | 4,74 |
| 31/10/2025 | 3.823.650 | 0,96% | 4,71 | 4,68 | 4,735 | 4,71 |
| 30/10/2025 | 4.512.001 | 0,11% | 4,6502 | 4,6502 | 4,71 | 4,68 |
| 29/10/2025 | 2.537.344 | 0,00% | 4,72 | 4,66 | 4,74 | 4,68 |
| 28/10/2025 | 4.853.860 | -0,43% | 4,65 | 4,63 | 4,70 | 4,68 |
| 27/10/2025 | 4.137.106 | 2,85% | 4,68 | 4,6535 | 4,71 | 4,70 |
| 24/10/2025 | 3.426.975 | 0,66% | 4,56 | 4,55 | 4,60 | 4,57 |
| 23/10/2025 | 5.278.664 | 0,44% | 4,60 | 4,515 | 4,6159 | 4,54 |
| 22/10/2025 | 6.568.911 | 1,80% | 4,51 | 4,49 | 4,56 | 4,52 |
| 21/10/2025 | 3.864.372 | -0,89% | 4,48 | 4,44 | 4,49 | 4,44 |
| 20/10/2025 | 4.287.197 | 0,00% | 4,49 | 4,47 | 4,5065 | 4,48 |
| 17/10/2025 | 3.936.608 | -0,44% | 4,5199 | 4,4523 | 4,52 | 4,48 |
| 16/10/2025 | 3.681.162 | -0,88% | 4,57 | 4,49 | 4,57 | 4,50 |
| 15/10/2025 | 4.641.609 | 0,33% | 4,5597 | 4,51 | 4,5999 | 4,54 |
| 14/10/2025 | 3.913.953 | 0,67% | 4,47 | 4,4612 | 4,54 | 4,52 |
| 13/10/2025 | 3.665.943 | 1,58% | 4,48 | 4,4601 | 4,51 | 4,49 |
| 10/10/2025 | 4.222.919 | -0,67% | 4,4797 | 4,42 | 4,50 | 4,42 |
| 09/10/2025 | 3.366.106 | -3,67% | 4,53 | 4,45 | 4,54 | 4,46 |
| 08/10/2025 | 5.850.628 | 2,21% | 4,64 | 4,615 | 4,69 | 4,63 |
| 07/10/2025 | 6.214.179 | -1,09% | 4,53 | 4,495 | 4,64 | 4,53 |
| 06/10/2025 | 5.109.733 | -0,22% | 4,57 | 4,54 | 4,60 | 4,58 |
| 03/10/2025 | 2.519.170 | 1,33% | 4,5788 | 4,53 | 4,60 | 4,59 |
| 02/10/2025 | 3.934.185 | 0,22% | 4,5588 | 4,49 | 4,565 | 4,53 |
| 01/10/2025 | 2.812.769 | -0,44% | 4,52 | 4,51 | 4,55 | 4,52 |
| 30/09/2025 | 3.964.905 | 1,45% | 4,51 | 4,3445 | 4,555 | 4,54 |
| 29/09/2025 | 2.880.113 | 0,00% | 4,5199 | 4,46 | 4,5199 | 4,48 |
| 26/09/2025 | 2.051.666 | 2,16% | 4,47 | 4,46 | 4,49 | 4,48 |
| 25/09/2025 | 2.044.901 | -2,01% | 4,3899 | 4,36 | 4,40 | 4,39 |
| 24/09/2025 | 3.063.487 | -0,11% | 4,47 | 4,45 | 4,50 | 4,47 |
| 23/09/2025 | 2.063.809 | 0,00% | 4,4897 | 4,445 | 4,52 | 4,47 |
| 22/09/2025 | 1.997.911 | 0,34% | 4,4697 | 4,45 | 4,48 | 4,47 |
| 19/09/2025 | 1.765.401 | -2,51% | 4,46 | 4,45 | 4,4899 | 4,45 |
| 18/09/2025 | 1.831.202 | 0,21% | 4,5697 | 4,5435 | 4,59 | 4,58 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
