Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,29%	27,50	27,42	27,60	27,52
17-05-2024	528.937	-0,29%	27,50	27,42	27,60	27,52
16-05-2024	510.658	-0,72%	27,86	27,56	27,92	27,60
15-05-2024	620.645	0,94%	27,64	27,58	27,94	27,80
14-05-2024	469.635	-1,01%	27,84	27,48	27,86	27,54
13-05-2024	568.836	-1,14%	28,18	27,70	28,22	27,82
10-05-2024	826.819	-0,92%	28,38	27,98	28,58	28,14
09-05-2024	337.141	0,50%	28,18	28,18	28,46	28,40
08-05-2024	951.768	1,00%	27,98	27,88	28,46	28,26
07-05-2024	552.979	1,23%	27,74	27,66	27,98	27,98
06-05-2024	331.235	-0,22%	27,70	27,58	27,74	27,64
03-05-2024	841.276	1,61%	27,24	27,24	27,82	27,70
02-05-2024	539.315	-0,58%	27,46	27,18	27,50	27,26
01-05-2024	610.176	0,00%	27,46	27,32	27,62	27,42
30-04-2024	610.176	-0,94%	27,46	27,32	27,62	27,42
29-04-2024	659.964	-0,72%	27,70	27,44	27,80	27,48
26-04-2024	917.163	1,32%	27,30	27,30	27,68	27,68
25-04-2024	1.051.153	1,56%	27,90	26,94	28,14	27,32
24-04-2024	891.270	-0,37%	27,06	26,84	27,16	26,90
23-04-2024	790.281	-1,17%	27,40	27,00	27,42	27,00
22-04-2024	571.931	-0,22%	27,50	27,22	27,50	27,32
19-04-2024	613.515	0,66%	27,10	27,10	27,46	27,38
18-04-2024	722.658	1,87%	27,20	26,82	27,22	27,20
17-04-2024	687.573	-0,67%	26,84	26,70	27,06	26,70
16-04-2024	677.588	0,00%	26,64	26,56	27,00	26,88
15-04-2024	625.153	-0,15%	26,98	26,80	27,14	26,88
12-04-2024	673.474	-0,74%	27,24	26,80	27,32	26,92
11-04-2024	757.181	0,30%	27,02	26,74	27,12	27,12
10-04-2024	2.764.309	0,67%	26,98	26,90	27,14	27,04
09-04-2024	1.450.116	-0,67%	27,06	26,86	27,20	26,86
08-04-2024	1.577.832	-2,59%	27,82	27,00	27,82	27,04
05-04-2024	2.216.403	-0,72%	27,00	26,92	27,76	27,76
04-04-2024	602.747	-0,57%	28,10	27,90	28,20	27,96
03-04-2024	598.383	0,79%	27,86	27,74	28,30	28,12
02-04-2024	653.227	-1,34%	28,20	27,86	28,24	27,90
01-04-2024	0	0,28%	28,23	28,12	28,41	28,28
28-03-2024	657.053	0,28%	28,23	28,12	28,41	28,28
27-03-2024	521.135	0,39%	28,13	28,13	28,29	28,20
26-03-2024	507.857	-0,04%	28,05	27,90	28,20	28,09
25-03-2024	909.884	1,30%	27,92	27,91	28,29	28,10
22-03-2024	786.741	-0,68%	28,29	27,58	28,43	27,74
21-03-2024	1.036.414	2,20%	27,62	27,60	28,03	27,93
20-03-2024	2.126.330	1,98%	28,49	27,14	28,56	27,33
19-03-2024	712.756	0,22%	26,69	26,51	26,82	26,80
18-03-2024	605.128	0,53%	26,73	26,55	26,79	26,74
15-03-2024	1.500.914	-1,23%	26,85	26,58	26,97	26,60
14-03-2024	679.687	-0,81%	27,11	26,77	27,20	26,93
13-03-2024	717.883	-0,18%	27,30	27,00	27,35	27,15
12-03-2024	762.453	-0,84%	27,50	27,11	27,51	27,20
11-03-2024	416.285	0,11%	27,23	27,11	27,48	27,43
08-03-2024	276.599	0,51%	27,26	27,18	27,43	27,40
07-03-2024	410.410	-1,02%	27,49	27,26	27,51	27,26
06-03-2024	473.540	0,11%	27,46	27,36	27,55	27,54
05-03-2024	570.242	1,03%	27,28	27,21	27,73	27,51
04-03-2024	574.164	0,63%	27,20	26,92	27,26	27,23
01-03-2024	358.363	0,71%	26,93	26,81	27,06	27,06
29-02-2024	961.973	0,19%	26,85	26,80	27,15	26,87
28-02-2024	696.474	0,08%	26,78	26,56	26,93	26,82
27-02-2024	555.860	-0,63%	26,97	26,71	27,06	26,80
26-02-2024	616.087	-1,46%	27,41	26,97	27,51	26,97
23-02-2024	1.105.649	1,26%	26,90	26,83	27,42	27,37
22-02-2024	2.777.359	7,52%	26,70	26,30	27,18	27,03
21-02-2024	784.455	-0,40%	25,25	24,97	25,37	25,14
20-02-2024	555.183	-0,16%	25,29	24,99	25,39	25,24
19-02-2024	631.577	0,04%	25,20	25,01	25,38	25,28
16-02-2024	668.275	1,24%	25,03	25,03	25,42	25,27
15-02-2024	420.247	0,48%	24,96	24,89	25,06	24,96
14-02-2024	389.436	0,85%	24,63	24,62	24,93	24,84
13-02-2024	572.448	-1,01%	24,83	24,46	24,90	24,63
12-02-2024	480.054	0,77%	24,84	24,83	25,14	24,88
09-02-2024	485.845	-0,48%	24,77	24,66	24,86	24,69
08-02-2024	388.281	0,49%	24,68	24,67	24,96	24,81
07-02-2024	379.084	-0,76%	24,85	24,67	24,98	24,69
06-02-2024	560.166	-0,44%	25,03	24,67	25,13	24,88
05-02-2024	527.416	0,20%	24,90	24,85	25,07	24,99
02-02-2024	559.967	0,81%	24,95	24,87	25,12	24,94
01-02-2024	343.605	0,16%	24,63	24,63	24,81	24,74
31-01-2024	814.024	-0,04%	24,70	24,66	24,91	24,70
30-01-2024	567.044	0,86%	24,55	24,51	24,85	24,71
29-01-2024	610.224	-1,21%	24,70	24,44	24,72	24,50
26-01-2024	652.556	1,64%	24,50	24,49	24,92	24,80
25-01-2024	445.757	-0,20%	24,40	24,28	24,46	24,40
24-01-2024	455.562	0,74%	24,30	24,20	24,57	24,45
23-01-2024	641.746	1,46%	24,10	24,06	24,30	24,27
22-01-2024	393.024	0,29%	23,94	23,80	24,07	23,92
19-01-2024	897.812	1,02%	23,80	23,68	23,95	23,85
18-01-2024	782.798	1,33%	23,51	23,19	23,65	23,61
17-01-2024	788.559	-0,89%	23,39	23,23	23,41	23,30
16-01-2024	735.275	-0,04%	23,40	23,33	23,51	23,51
15-01-2024	459.435	0,17%	23,49	23,41	23,70	23,52
12-01-2024	861.436	3,35%	23,22	23,22	23,69	23,48
11-01-2024	889.085	0,27%	22,75	22,69	22,96	22,72
10-01-2024	687.077	-1,22%	22,90	22,54	22,90	22,66
09-01-2024	543.983	0,26%	22,94	22,74	23,03	22,94
08-01-2024	854.421	-1,51%	23,18	22,52	23,20	22,88
05-01-2024	818.684	-1,40%	23,46	23,07	23,58	23,23
04-01-2024	902.527	2,84%	22,90	22,90	23,67	23,56
03-01-2024	791.823	0,00%	22,90	22,82	23,02	22,91
02-01-2024	693.553	0,18%	22,89	22,77	23,03	22,91
29-12-2023	452.511	0,09%	22,86	22,73	22,92	22,87