BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18-04-2023	3.174.581	2,10%	58,46	58,46	59,78	59,41
17-04-2023	3.324.472	-2,02%	59,67	58,15	59,80	58,19
14-04-2023	4.096.092	3,22%	57,73	57,38	59,54	59,39
13-04-2023	2.548.133	0,82%	57,03	56,94	57,99	57,54
12-04-2023	2.922.765	0,26%	57,20	56,91	57,74	57,07
11-04-2023	3.216.583	-0,54%	57,73	56,89	58,13	56,92
10-04-2023	3.534.417	2,51%	56,33	56,23	57,42	57,23
06-04-2023	3.534.417	2,51%	56,33	56,23	57,42	57,23
05-04-2023	3.415.146	-0,91%	56,84	55,61	56,92	55,83
04-04-2023	3.970.103	0,97%	56,21	55,99	57,31	56,34
03-04-2023	4.194.961	1,07%	55,37	55,27	56,69	55,80
31-03-2023	5.196.347	1,25%	55,00	53,89	55,38	55,21
30-03-2023	4.314.845	2,17%	53,92	53,69	55,13	54,53
29-03-2023	3.732.318	2,69%	52,42	52,07	53,46	53,37
28-03-2023	5.222.051	0,35%	52,78	50,78	53,29	51,97
27-03-2023	4.539.832	2,62%	52,20	50,41	52,49	51,79
24-03-2023	10.853.942	-5,27%	52,92	49,44	53,13	50,47
23-03-2023	3.873.255	-2,19%	53,71	53,08	54,67	53,28
22-03-2023	4.711.648	-0,49%	54,84	54,13	55,74	54,47
21-03-2023	6.659.062	4,15%	53,90	53,73	55,12	54,74
20-03-2023	10.892.825	1,70%	49,10	47,02	53,33	52,56
17-03-2023	12.469.146	-1,95%	53,67	50,25	54,08	51,68
16-03-2023	8.644.714	1,31%	53,98	51,31	55,00	52,71
15-03-2023	13.047.147	-10,11%	57,88	50,77	57,99	52,03
14-03-2023	7.140.936	3,08%	55,88	55,50	58,48	57,88
13-03-2023	10.002.668	-6,81%	60,17	55,85	60,25	56,15
10-03-2023	6.856.343	-3,82%	59,50	59,07	60,90	60,25
09-03-2023	2.765.650	-2,13%	63,90	62,57	64,13	62,64
08-03-2023	1.940.502	0,13%	63,60	63,52	64,53	64,00
07-03-2023	3.295.274	-1,57%	65,00	63,73	65,18	63,92
06-03-2023	3.164.368	1,06%	64,77	64,23	64,96	64,94
03-03-2023	3.249.357	1,40%	63,52	63,52	64,50	64,26
02-03-2023	3.652.068	-0,05%	63,00	62,16	63,65	63,37
01-03-2023	4.959.378	-4,16%	63,30	63,10	64,91	63,40
28-02-2023	3.849.033	1,05%	65,07	64,87	67,02	66,15
27-02-2023	2.439.873	2,46%	64,26	64,26	65,70	65,46
24-02-2023	3.831.674	-1,39%	64,87	63,89	65,15	63,89
23-02-2023	2.452.406	1,30%	64,05	64,02	65,08	64,79
22-02-2023	3.352.757	-2,20%	65,17	63,55	65,34	63,96
21-02-2023	2.041.804	-0,15%	65,22	64,16	65,54	65,40
20-02-2023	1.462.503	0,11%	65,65	65,34	65,90	65,50
17-02-2023	2.752.714	-0,56%	65,42	64,94	65,69	65,43
16-02-2023	3.307.801	2,49%	64,51	64,51	65,93	65,80
15-02-2023	1.899.481	-0,28%	64,11	63,45	64,39	64,20
14-02-2023	2.298.323	1,67%	63,58	63,35	64,67	64,38
13-02-2023	2.157.758	-0,43%	63,75	63,18	63,91	63,32
10-02-2023	2.799.746	-1,27%	64,13	63,09	64,46	63,59
09-02-2023	3.342.155	0,88%	63,87	63,69	64,71	64,41
08-02-2023	3.805.442	2,42%	63,05	62,58	64,24	63,85
07-02-2023	3.829.578	2,62%	61,24	59,51	63,17	62,34
06-02-2023	2.881.745	-1,57%	61,08	60,46	61,34	60,75
03-02-2023	3.156.866	0,20%	61,00	60,62	61,87	61,72
02-02-2023	4.348.984	-2,52%	63,19	60,82	63,73	61,60
01-02-2023	2.744.715	0,46%	62,84	62,72	63,47	63,19
31-01-2023	3.056.957	1,27%	62,65	62,01	63,10	62,90
30-01-2023	1.793.454	0,13%	61,90	61,74	62,28	62,11
27-01-2023	2.429.677	0,49%	62,00	61,76	62,56	62,03
26-01-2023	2.841.249	1,21%	61,35	61,25	62,00	61,73
25-01-2023	2.128.499	0,40%	60,65	59,51	60,99	60,99
24-01-2023	1.841.156	0,91%	60,53	60,01	60,90	60,75
23-01-2023	1.784.574	0,92%	59,97	59,80	60,49	60,20
20-01-2023	2.382.700	1,27%	59,46	59,28	59,78	59,65
19-01-2023	3.488.537	-1,24%	58,99	58,28	59,51	58,90
18-01-2023	3.025.648	0,25%	60,53	59,45	60,83	59,64
17-01-2023	2.486.995	-0,12%	59,57	59,05	59,77	59,49
16-01-2023	1.702.079	-0,50%	60,00	59,56	60,23	59,56
13-01-2023	2.728.685	0,30%	59,86	58,97	59,99	59,86
12-01-2023	2.719.412	1,84%	59,16	59,05	59,81	59,68
11-01-2023	2.443.236	0,43%	58,53	58,19	59,04	58,60
10-01-2023	2.572.751	-1,14%	58,70	58,08	58,74	58,35
09-01-2023	2.782.877	-0,15%	59,25	58,68	59,43	59,02
06-01-2023	2.907.109	0,85%	58,47	58,40	59,16	59,11
05-01-2023	2.872.672	0,51%	58,10	57,93	58,97	58,61
04-01-2023	4.045.737	4,11%	56,37	56,37	58,61	58,31
03-01-2023	2.816.969	1,97%	54,98	54,87	56,37	56,01
02-01-2023	1.815.541	3,16%	53,91	53,75	55,09	54,93
30-12-2022	1.445.544	-1,22%	53,75	53,24	53,84	53,25
29-12-2022	1.373.142	0,65%	53,44	53,27	54,01	53,91
28-12-2022	1.272.926	-0,82%	54,15	53,55	54,19	53,56
27-12-2022	965.885	0,37%	54,09	53,92	54,29	54,00
23-12-2022	1.163.360	-0,02%	54,00	53,72	54,27	53,80
22-12-2022	2.009.642	-0,39%	54,12	53,62	54,53	53,81
21-12-2022	2.744.846	2,04%	52,88	52,54	54,13	54,02
20-12-2022	3.011.768	1,42%	52,09	51,84	53,04	52,94
19-12-2022	2.071.080	-0,65%	52,53	52,11	52,90	52,20
16-12-2022	7.100.868	1,68%	51,51	51,10	52,54	52,54
15-12-2022	4.148.173	-3,44%	53,28	51,59	53,45	51,67
14-12-2022	2.175.911	-0,22%	53,77	53,44	54,09	53,51
13-12-2022	3.030.799	1,80%	53,03	52,70	54,08	53,63
12-12-2022	1.756.729	-0,40%	52,79	52,45	53,04	52,68
09-12-2022	2.243.407	1,71%	52,30	51,86	52,89	52,89
08-12-2022	1.764.207	0,00%	52,26	51,86	52,35	52,00
07-12-2022	2.130.379	-0,88%	52,35	51,72	52,64	52,00
06-12-2022	1.969.471	0,27%	52,25	51,85	52,53	52,46
05-12-2022	1.915.379	-0,82%	52,67	52,27	53,11	52,32
02-12-2022	3.186.583	0,23%	52,14	52,11	53,11	52,75
01-12-2022	3.118.973	-1,50%	53,81	52,63	53,90	52,63
30-11-2022	3.479.986	-0,26%	53,80	53,10	54,05	53,43
29-11-2022	2.007.813	1,46%	53,03	52,62	53,77	53,57
28-11-2022	2.326.623	-0,99%	53,50	52,80	53,72	52,80