Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.88	0.90	0.88	0.89	0.89	2.67%	39,770,038
Apr 27, 2026	0.87	0.88	0.87	0.87	0.87	-	24,372,585
Apr 24, 2026	0.87	0.88	0.86	0.87	0.87	-1.09%	40,532,050
Apr 23, 2026	0.88	0.88	0.87	0.88	0.88	-0.99%	29,079,012
Apr 22, 2026	0.89	0.89	0.88	0.89	0.89	1.18%	44,338,074
Apr 21, 2026	0.89	0.90	0.88	0.88	0.88	-1.19%	38,465,230
Apr 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.51%	34,665,277
Apr 17, 2026	0.89	0.91	0.88	0.90	0.90	1.87%	49,495,931
Apr 16, 2026	0.91	0.91	0.89	0.89	0.89	-1.93%	52,364,637
Apr 15, 2026	0.90	0.91	0.90	0.90	0.90	0.42%	32,336,529
Apr 14, 2026	0.90	0.90	0.89	0.90	0.90	1.42%	47,490,121
Apr 13, 2026	0.89	0.89	0.88	0.89	0.89	-1.55%	53,605,702
Apr 10, 2026	0.91	0.91	0.87	0.90	0.90	-0.99%	98,990,311
Apr 9, 2026	0.91	0.91	0.90	0.91	0.91	0.18%	37,273,470
Apr 8, 2026	0.91	0.92	0.90	0.91	0.91	4.20%	106,356,053
Apr 7, 2026	0.87	0.89	0.87	0.87	0.87	0.83%	76,160,401
Apr 2, 2026	0.86	0.87	0.85	0.86	0.86	-0.94%	69,179,682
Apr 1, 2026	0.86	0.87	0.86	0.87	0.87	4.90%	73,660,314
Mar 31, 2026	0.81	0.84	0.81	0.83	0.83	2.49%	69,223,403
Mar 30, 2026	0.81	0.81	0.80	0.81	0.81	0.47%	39,102,310
Mar 27, 2026	0.82	0.82	0.80	0.81	0.81	-1.08%	39,253,523
Mar 26, 2026	0.82	0.83	0.81	0.82	0.82	-1.16%	56,604,164
Mar 25, 2026	0.82	0.83	0.82	0.83	0.83	2.58%	52,292,820
Mar 24, 2026	0.81	0.81	0.79	0.81	0.81	0.45%	37,719,994
Mar 23, 2026	0.76	0.81	0.76	0.80	0.80	2.74%	96,256,921
Mar 20, 2026	0.81	0.81	0.78	0.78	0.78	-1.79%	57,194,196
Mar 19, 2026	0.80	0.81	0.78	0.79	0.79	-2.69%	55,326,622
Mar 18, 2026	0.80	0.82	0.80	0.82	0.82	2.64%	49,257,637
Mar 17, 2026	0.79	0.82	0.79	0.80	0.80	0.15%	37,127,654
Mar 16, 2026	0.79	0.80	0.78	0.79	0.79	0.35%	36,813,277
Mar 13, 2026	0.80	0.81	0.79	0.79	0.79	-1.47%	48,963,987
Mar 12, 2026	0.83	0.83	0.80	0.80	0.80	-3.34%	49,964,721
Mar 11, 2026	0.83	0.84	0.83	0.83	0.83	-0.83%	35,908,812
Mar 10, 2026	0.83	0.84	0.83	0.84	0.84	3.51%	58,879,722
Mar 9, 2026	0.79	0.81	0.78	0.81	0.81	-	51,176,660
Mar 6, 2026	0.83	0.83	0.80	0.81	0.81	-1.65%	66,824,103
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