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
21/10/2024	1.525.483	-0,42%	229,87	228,12	230,84	229,48
18/10/2024	654.181	0,70%	229,70	229,39	231,60	230,44
17/10/2024	576.378	-0,26%	229,71	227,68	229,97	228,84
16/10/2024	917.466	-0,03%	230,08	228,49	230,25	229,44
15/10/2024	1.066.860	-0,98%	231,66	227,825	231,86	229,52
14/10/2024	678.988	1,60%	230,27	230,179	232,23	231,80
11/10/2024	553.546	1,50%	226,18	225,67	228,63	228,15
10/10/2024	685.919	-1,80%	224,89	223,70	225,4999	224,77
09/10/2024	762.731	1,00%	225,58	225,54	228,91	228,90
08/10/2024	1.102.771	3,90%	223,76	223,26	226,79	226,63
07/10/2024	803.217	-1,25%	220,41	217,515	220,69	218,13
04/10/2024	955.321	0,19%	220,31	219,47	221,04	220,88
03/10/2024	756.900	-1,85%	221,53	219,86	221,84	220,47
02/10/2024	534.746	-0,52%	223,59	222,33	225,57	224,63
01/10/2024	731.711	-1,44%	230,63	224,735	230,67	225,81
30/09/2024	488.481	0,48%	229,60	227,2824	229,89	229,10
27/09/2024	618.074	-0,05%	228,64	227,73	229,68	228,00
26/09/2024	1.056.964	2,16%	229,64	226,66	229,64	228,11
25/09/2024	1.305.230	-3,31%	224,96	223,29	225,92	223,29
24/09/2024	572.979	0,21%	229,92	228,26	231,13	230,93
23/09/2024	68.026	0,71%	230,35	230,05	230,84	230,44
20/09/2024	137.899	-0,07%	229,28	227,14	229,28	228,81
19/09/2024	103.720	3,20%	229,30	228,41	230,16	228,97
18/09/2024	70.580	-0,08%	222,46	221,37	223,93	221,88
17/09/2024	621.758	-0,69%	223,26	221,3423	223,51	222,06
16/09/2024	113.244	1,05%	223,52	222,37	223,90	223,60
13/09/2024	74.929	0,12%	221,21	221,02	222,60	221,28
12/09/2024	562.658	1,56%	218,46	217,88	221,18	221,01
11/09/2024	732.711	1,73%	214,82	212,11	217,93	217,62
10/09/2024	1.422.087	-0,03%	213,395	210,805	214,56	213,92
09/09/2024	836.033	1,25%	212,08	211,66	214,535	213,98
06/09/2024	78.781	-0,60%	214,31	210,38	214,605	211,33
05/09/2024	1.305.020	-1,31%	212,51	211,92	214,19	212,60
04/09/2024	586.936	-0,49%	213,74	213,41	216,22	215,43
03/09/2024	779.674	-1,47%	220,34	215,52	220,525	216,49
30/08/2024	59.047	0,43%	218,86	217,85	219,82	219,71
29/08/2024	96.105	0,85%	219,45	218,59	221,10	218,78
28/08/2024	642.894	-0,41%	218,63	216,59	219,04	216,93
27/08/2024	1.007.363	0,91%	216,55	216,38	218,655	217,83
26/08/2024	1.566.563	-1,50%	217,41	215,86	217,79	215,86
23/08/2024	98.577	0,87%	218,04	217,50	220,13	219,15
22/08/2024	121.800	-0,74%	219,53	217,15	220,09	217,25
21/08/2024	471.821	0,51%	218,82	217,80	219,50	218,87
20/08/2024	67.421	-0,58%	219,16	217,25	219,95	217,77
19/08/2024	98.143	1,33%	216,16	216,07	219,06	219,04
16/08/2024	94.592	0,57%	215,16	215,16	217,07	216,17
15/08/2024	95.822	1,12%	213,51	213,51	215,44	214,94
14/08/2024	710.997	0,73%	211,97	210,83	212,785	212,55
13/08/2024	413.220	2,45%	208,46	208,24	211,36	211,02
12/08/2024	521.247	-1,22%	207,08	205,51	207,80	205,98
09/08/2024	81.066	1,09%	205,84	205,84	208,96	208,53
08/08/2024	1.038.268	2,33%	203,09	201,71	206,95	206,28
07/08/2024	715.138	-0,07%	203,88	201,36	205,91	201,59
06/08/2024	898.754	1,36%	201,29	201,03	204,55	201,73
05/08/2024	1.473.943	-2,78%	195,10	194,93	200,78	199,03
02/08/2024	174.447	-0,41%	203,60	202,73	204,98	204,72
01/08/2024	681.867	-2,85%	208,69	204,35	211,09	205,56
31/07/2024	491.452	2,34%	210,71	209,70	212,435	211,60
30/07/2024	1.045.553	-1,17%	207,79	206,37	208,68	206,76
29/07/2024	1.005.314	-1,99%	211,27	208,69	211,85	209,20
26/07/2024	102.365	1,25%	211,71	210,93	214,00	213,45
25/07/2024	1.378.093	0,67%	210,28	208,90	213,77	210,81
24/07/2024	1.380.749	-2,50%	211,85	208,97	212,33	209,40
23/07/2024	211.131	7,13%	211,65	211,00	214,90	214,76
22/07/2024	1.058.545	1,65%	199,23	199,04	201,30	200,47
19/07/2024	130.097	-0,01%	196,93	196,72	198,50	197,21
18/07/2024	795.766	-1,39%	200,63	196,14	200,77	197,23
17/07/2024	790.531	-2,37%	201,51	199,17	202,16	200,01
16/07/2024	425.757	0,67%	204,49	203,50	204,91	204,87
15/07/2024	493.669	-0,78%	205,33	203,25	205,71	203,51
12/07/2024	137.219	1,68%	202,88	202,53	206,32	205,11
11/07/2024	612.985	-0,28%	203,77	201,37	204,135	201,73
10/07/2024	465.931	1,00%	201,27	200,59	202,415	202,29
09/07/2024	654.171	-1,24%	202,65	199,585	202,65	200,28
08/07/2024	544.975	-1,53%	205,65	202,46	205,73	202,79