BiG | O banco que entende os seus valores.

SAP AG ADR (SAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/10/2025	236.519	-3,22%	276,54	268,90	276,54	269,55
23/10/2025	310.244	0,84%	271,73	271,38	281,25	278,53
22/10/2025	412.883	-1,51%	277,15	274,11	278,81	276,22
21/10/2025	274.436	0,92%	276,62	276,21	280,81	280,46
20/10/2025	192.054	1,84%	275,00	275,00	279,20	277,91
17/10/2025	181.562	1,17%	268,02	267,70	273,02	272,90
16/10/2025	175.741	-0,70%	274,08	268,915	276,26	269,74
15/10/2025	156.781	0,41%	271,50	269,61	272,87	271,64
14/10/2025	162.963	0,26%	266,08	264,65	271,49	270,52
13/10/2025	142.231	1,62%	267,39	265,75	269,84	269,82
10/10/2025	243.465	-3,72%	276,06	265,52	276,09	265,53
09/10/2025	140.613	-0,49%	275,75	274,15	276,83	275,79
08/10/2025	163.762	1,22%	275,76	274,83	277,46	277,15
07/10/2025	159.146	-0,17%	275,00	273,71	275,50	273,82
06/10/2025	191.868	1,39%	271,71	269,80	274,35	274,28
03/10/2025	126.737	-0,51%	270,02	268,09	271,01	270,53
02/10/2025	147.775	0,71%	272,09	270,83	273,77	271,91
01/10/2025	194.759	1,04%	265,84	265,80	270,45	269,99
30/09/2025	133.714	1,28%	266,88	265,98	268,27	267,21
29/09/2025	161.266	-0,10%	263,41	262,63	265,59	263,82
26/09/2025	152.118	0,60%	262,10	261,20	264,49	264,08
25/09/2025	177.382	-2,36%	261,49	261,00	263,85	262,51
24/09/2025	254.879	1,35%	270,84	267,60	272,24	268,85
23/09/2025	164.973	-0,04%	266,82	265,16	268,34	265,27
22/09/2025	240.761	-0,57%	263,65	263,44	265,63	265,38
19/09/2025	298.485	-1,05%	269,28	266,84	269,65	266,91
18/09/2025	361.026	3,18%	268,24	266,64	271,38	269,74
17/09/2025	446.024	3,08%	259,56	256,56	261,47	261,42
16/09/2025	448.712	0,47%	251,59	248,36	254,42	253,60
15/09/2025	396.151	-1,84%	251,00	249,18	253,175	252,42
12/09/2025	175.180	-0,40%	258,17	256,93	259,03	257,16
11/09/2025	386.553	-0,89%	259,44	256,69	259,44	258,19
10/09/2025	445.429	-4,04%	270,00	259,84	270,10	260,51
09/09/2025	203.352	0,43%	270,05	269,67	271,73	271,48
08/09/2025	284.899	0,49%	269,23	268,81	272,00	270,33
05/09/2025	204.676	-1,10%	271,67	267,40	272,21	269,00
04/09/2025	136.623	0,39%	272,88	270,92	273,00	271,99
03/09/2025	119.588	1,78%	268,62	267,90	270,94	270,94
02/09/2025	207.126	-2,19%	266,13	264,30	268,57	266,20
29/08/2025	232.138	-1,18%	272,48	270,26	272,48	272,16
28/08/2025	121.061	0,11%	275,74	275,15	276,77	275,40
27/08/2025	199.287	1,95%	270,47	270,25	275,40	275,11
26/08/2025	461.928	-0,15%	271,51	269,54	272,21	269,86
25/08/2025	226.090	-0,31%	273,26	270,26	273,61	270,26
22/08/2025	177.752	0,71%	269,48	268,455	272,51	271,11
21/08/2025	220.833	-1,22%	270,35	268,22	271,40	269,21
20/08/2025	182.769	-0,62%	273,23	270,35	273,36	272,53
19/08/2025	332.084	-0,90%	277,79	273,68	278,43	274,23
18/08/2025	228.825	-0,41%	275,88	275,52	276,74	276,72
15/08/2025	187.470	-0,38%	278,49	276,71	279,25	277,85
14/08/2025	120.845	0,03%	278,48	278,14	279,85	278,91
13/08/2025	225.701	1,06%	277,92	277,05	280,89	278,82
12/08/2025	511.081	-3,95%	273,42	268,795	276,20	275,89
11/08/2025	181.790	-1,67%	289,24	286,78	290,47	287,24
08/08/2025	106.620	-1,13%	291,34	289,79	292,95	292,12
07/08/2025	204.631	1,26%	299,35	292,47	299,44	295,46
06/08/2025	138.886	2,31%	287,92	287,92	292,08	291,78
05/08/2025	166.098	0,49%	285,50	284,035	286,95	285,19
04/08/2025	147.449	0,28%	283,85	281,97	284,33	283,79
01/08/2025	198.415	-1,29%	282,09	281,07	284,34	283,00
31/07/2025	147.252	-1,31%	290,42	286,00	290,42	286,70
30/07/2025	211.510	1,03%	287,60	287,21	291,43	290,50
29/07/2025	212.369	1,83%	285,94	285,85	288,51	287,54
28/07/2025	181.815	-1,96%	285,27	282,01	285,56	282,38
25/07/2025	249.023	0,65%	285,80	285,43	288,42	288,03
24/07/2025	342.432	-1,54%	287,90	286,16	290,365	286,16
23/07/2025	644.197	-5,11%	292,00	286,85	294,20	290,63
22/07/2025	246.593	-0,32%	306,81	303,60	307,58	306,29
21/07/2025	121.752	0,42%	306,39	305,25	308,55	307,27
18/07/2025	121.080	-0,86%	309,73	305,40	309,73	305,97
17/07/2025	219.929	0,85%	304,37	304,37	308,61	308,61
16/07/2025	129.140	1,47%	305,50	302,04	306,27	306,02
15/07/2025	154.850	0,31%	303,43	300,73	303,56	301,58
14/07/2025	148.461	-0,07%	297,72	297,00	302,11	300,64
11/07/2025	397.195	-1,75%	303,83	300,82	304,14	300,85
10/07/2025	121.487	-1,83%	313,11	306,14	313,17	306,21
09/07/2025	137.578	1,03%	310,25	310,25	312,23	311,93
08/07/2025	227.653	1,06%	309,09	307,77	310,38	308,76
07/07/2025	165.986	0,60%	304,55	303,78	306,81	305,53
04/07/2025	492.493	-0,08%	298,92	299,09	304,095	303,72
03/07/2025	123.125	1,86%	298,76	298,76	303,96	303,72
02/07/2025	141.994	-0,84%	296,48	295,82	299,39	298,16
01/07/2025	107.166	-1,12%	305,43	299,71	306,86	300,68
30/06/2025	114.891	1,00%	302,93	302,03	304,62	304,10
27/06/2025	152.205	1,87%	298,93	297,93	303,21	301,09
26/06/2025	165.503	0,77%	294,00	291,03	296,13	295,55
25/06/2025	127.910	-1,28%	295,34	293,12	295,82	293,29
24/06/2025	149.285	2,16%	295,03	293,73	297,66	297,08
23/06/2025	130.782	1,12%	286,60	285,56	291,10	290,80
20/06/2025	212.725	-0,77%	290,91	287,47	290,96	287,59
18/06/2025	134.578	-0,97%	291,51	289,22	292,38	289,81
17/06/2025	99.189	-1,08%	296,19	292,475	296,71	292,64
16/06/2025	194.021	0,85%	295,67	295,56	298,48	295,84
13/06/2025	189.720	-2,78%	294,39	292,44	295,99	293,36
12/06/2025	121.263	0,85%	302,78	301,64	304,48	301,74
11/06/2025	207.251	-1,71%	301,77	298,29	303,52	299,21
10/06/2025	101.929	-0,33%	304,77	302,76	305,16	304,41
09/06/2025	180.555	-1,41%	302,51	300,98	306,16	305,42
06/06/2025	72.990	0,23%	310,00	309,51	310,79	309,80
05/06/2025	97.995	-0,07%	311,24	307,76	311,27	309,10