Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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