Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.84	0.85	0.82	0.82	0.82	-2.53%	58,513,067
Mar 4, 2026	0.82	0.86	0.82	0.85	0.85	2.85%	103,700,970
Mar 3, 2026	0.85	0.85	0.81	0.82	0.82	-5.04%	104,999,937
Mar 2, 2026	0.86	0.87	0.85	0.87	0.87	-2.96%	88,333,404
Feb 27, 2026	0.92	0.93	0.89	0.89	0.89	-3.51%	118,628,439
Feb 26, 2026	0.94	0.94	0.91	0.92	0.92	0.94%	95,565,304
Feb 25, 2026	0.91	0.92	0.91	0.92	0.92	1.13%	63,922,555
Feb 24, 2026	0.92	0.92	0.90	0.91	0.91	-1.76%	78,360,490
Feb 23, 2026	0.91	0.93	0.91	0.92	0.92	1.57%	77,298,547
Feb 20, 2026	0.90	0.91	0.90	0.91	0.91	0.98%	46,807,390
Feb 19, 2026	0.90	0.91	0.89	0.90	0.90	-0.27%	31,316,779
Feb 18, 2026	0.88	0.90	0.88	0.90	0.90	2.78%	40,932,405
Feb 17, 2026	0.87	0.88	0.87	0.88	0.88	0.30%	33,907,996
Feb 16, 2026	0.87	0.88	0.86	0.87	0.87	1.77%	25,933,450
Feb 13, 2026	0.88	0.89	0.85	0.86	0.86	-2.52%	73,342,420
Feb 12, 2026	0.91	0.91	0.88	0.88	0.88	-2.13%	59,718,768
Feb 11, 2026	0.91	0.91	0.89	0.90	0.90	-0.55%	51,599,660
Feb 10, 2026	0.93	0.93	0.91	0.91	0.91	-2.98%	62,960,621
Feb 9, 2026	0.92	0.94	0.92	0.93	0.93	2.08%	50,557,139
Feb 6, 2026	0.90	0.91	0.90	0.91	0.91	1.74%	45,653,844
Feb 5, 2026	0.93	0.94	0.89	0.90	0.90	-3.65%	85,449,552
Feb 4, 2026	0.95	0.95	0.93	0.93	0.93	-0.89%	55,664,586
Feb 3, 2026	0.94	0.95	0.94	0.94	0.94	0.51%	63,725,803
Feb 2, 2026	0.91	0.94	0.91	0.94	0.94	2.34%	74,606,885
Jan 30, 2026	0.91	0.93	0.91	0.91	0.91	1.46%	76,870,615
Jan 29, 2026	0.92	0.92	0.90	0.90	0.90	-1.31%	62,895,090
Jan 28, 2026	0.93	0.93	0.90	0.91	0.91	-0.78%	66,465,961
Jan 27, 2026	0.91	0.92	0.91	0.92	0.92	1.93%	88,729,187
Jan 26, 2026	0.89	0.90	0.89	0.90	0.90	1.48%	56,495,169
Jan 23, 2026	0.90	0.91	0.88	0.89	0.89	-1.29%	48,123,468
Jan 22, 2026	0.90	0.90	0.89	0.90	0.90	2.08%	61,256,650
Jan 21, 2026	0.88	0.89	0.87	0.88	0.88	-0.56%	64,836,731
Jan 20, 2026	0.90	0.90	0.87	0.89	0.89	-1.31%	59,058,670
Jan 19, 2026	0.89	0.90	0.88	0.90	0.90	0.16%	42,644,400
Jan 16, 2026	0.90	0.90	0.89	0.90	0.90	0.13%	41,636,998
Jan 15, 2026	0.91	0.91	0.89	0.90	0.90	-0.71%	48,423,080
Jan 14, 2026	0.89	0.90	0.89	0.90	0.90	1.73%	82,849,701
Jan 13, 2026	0.89	0.89	0.88	0.89	0.89	0.86%	41,469,240
Jan 12, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	43,903,200
Jan 9, 2026	0.89	0.89	0.88	0.88	0.88	-0.32%	32,544,660
Jan 8, 2026	0.87	0.89	0.87	0.88	0.88	1.56%	44,794,782
Jan 7, 2026	0.89	0.89	0.87	0.87	0.87	-2.16%	57,063,394
Jan 6, 2026	0.91	0.91	0.89	0.89	0.89	-1.92%	89,337,360
Jan 5, 2026	0.91	0.91	0.90	0.91	0.91	0.40%	69,149,290
Jan 2, 2026	0.89	0.91	0.89	0.90	0.90	0.85%	56,545,542
Dec 31, 2025	0.89	0.90	0.89	0.90	0.90	0.38%	19,377,130
Dec 30, 2025	0.88	0.90	0.88	0.89	0.89	1.64%	43,065,753
Dec 29, 2025	0.89	0.89	0.88	0.88	0.88	-1.33%	35,918,590
Dec 24, 2025	0.89	0.89	0.88	0.89	0.89	0.04%	7,210,023
Dec 23, 2025	0.89	0.90	0.88	0.89	0.89	-0.31%	43,572,521
Dec 22, 2025	0.90	0.90	0.89	0.89	0.89	-0.38%	34,067,031
Dec 19, 2025	0.89	0.90	0.88	0.90	0.90	1.33%	82,736,350
Dec 18, 2025	0.87	0.88	0.87	0.88	0.88	1.28%	39,348,915
Dec 17, 2025	0.87	0.88	0.87	0.87	0.87	0.81%	35,526,884
Dec 16, 2025	0.87	0.88	0.87	0.87	0.87	0.16%	56,682,880
Dec 15, 2025	0.86	0.87	0.86	0.86	0.86	1.31%	30,245,622
Dec 12, 2025	0.88	0.88	0.85	0.85	0.85	-1.34%	48,991,767
Dec 11, 2025	0.86	0.87	0.85	0.87	0.87	1.12%	54,304,150
Dec 10, 2025	0.86	0.87	0.84	0.86	0.86	-0.81%	75,749,509
Dec 9, 2025	0.86	0.86	0.85	0.86	0.86	1.72%	43,783,645
Dec 8, 2025	0.85	0.85	0.83	0.85	0.85	-0.14%	41,238,370
Dec 5, 2025	0.86	0.87	0.85	0.85	0.85	-0.77%	49,846,490
Dec 4, 2025	0.85	0.86	0.84	0.86	0.86	2.08%	64,851,018
Dec 3, 2025	0.84	0.85	0.83	0.84	0.84	0.22%	51,052,640
Dec 2, 2025	0.82	0.84	0.82	0.84	0.84	2.47%	84,894,962
Dec 1, 2025	0.82	0.83	0.81	0.82	0.82	-0.63%	41,189,620
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	-0.15%	30,998,610
Nov 27, 2025	0.82	0.83	0.82	0.82	0.82	-	33,539,550
Nov 26, 2025	0.81	0.82	0.81	0.82	0.82	1.83%	71,318,810
Nov 25, 2025	0.80	0.81	0.79	0.81	0.81	1.20%	47,308,360
Nov 24, 2025	0.79	0.80	0.77	0.80	0.80	2.02%	157,371,373
Nov 21, 2025	0.78	0.79	0.77	0.78	0.78	-1.76%	48,718,350
Nov 20, 2025	0.80	0.80	0.79	0.80	0.80	1.07%	29,467,960
Nov 19, 2025	0.79	0.79	0.78	0.79	0.79	0.13%	36,005,630
Nov 18, 2025	0.79	0.80	0.78	0.79	0.79	-2.38%	54,780,690
Nov 17, 2025	0.82	0.82	0.81	0.81	0.81	-1.20%	31,130,450
Nov 14, 2025	0.82	0.82	0.81	0.82	0.82	-0.49%	64,779,820
Nov 13, 2025	0.81	0.82	0.81	0.82	0.82	1.28%	51,000,090
Nov 12, 2025	0.80	0.81	0.79	0.81	0.81	1.99%	65,034,890
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	-0.43%	65,444,130
Nov 10, 2025	0.78	0.80	0.78	0.80	0.80	3.53%	90,755,190
Nov 7, 2025	0.79	0.79	0.77	0.77	0.77	-2.18%	50,695,080
Nov 6, 2025	0.77	0.79	0.77	0.79	0.79	1.86%	86,836,130
Nov 5, 2025	0.76	0.77	0.76	0.77	0.77	0.31%	43,630,710
Nov 4, 2025	0.76	0.77	0.75	0.77	0.77	0.84%	54,178,220
Nov 3, 2025	0.76	0.77	0.76	0.76	0.76	-0.16%	30,649,680
Oct 31, 2025	0.76	0.77	0.75	0.77	0.77	0.82%	54,059,190
Oct 30, 2025	0.79	0.79	0.75	0.76	0.76	-3.19%	121,934,100
Oct 29, 2025	0.77	0.79	0.77	0.78	0.78	1.74%	93,860,290
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	-0.10%	45,974,480
Oct 27, 2025	0.76	0.77	0.76	0.77	0.77	1.50%	52,718,630
Oct 24, 2025	0.76	0.77	0.75	0.76	0.76	0.69%	42,250,770
Oct 23, 2025	0.76	0.76	0.75	0.75	0.75	-0.03%	30,003,860
Oct 22, 2025	0.76	0.76	0.75	0.76	0.76	-0.29%	35,521,560
Oct 21, 2025	0.76	0.77	0.76	0.76	0.76	-0.42%	42,498,110
Oct 20, 2025	0.75	0.76	0.75	0.76	0.76	2.87%	52,701,460
Oct 17, 2025	0.75	0.75	0.74	0.74	0.74	-2.94%	82,690,730
Oct 16, 2025	0.76	0.76	0.75	0.76	0.76	0.47%	33,756,300
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	-0.26%	43,452,130
Oct 14, 2025	0.75	0.76	0.74	0.76	0.76	0.90%	37,899,260