Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
14/03/2025	387 214	4,60%	1,43	1,422	1,51	1,50
13/03/2025	447 387	4,67%	1,352	1,352	1,454	1,434
12/03/2025	508 635	-2,28%	1,40	1,352	1,41	1,37
11/03/2025	434 233	-0,99%	1,41	1,388	1,44	1,402
10/03/2025	759 223	0,28%	1,41	1,396	1,44	1,416
07/03/2025	1 088 176	-5,11%	1,484	1,402	1,492	1,412
06/03/2025	662 850	3,33%	1,474	1,464	1,506	1,488
05/03/2025	657 381	-0,96%	1,486	1,436	1,528	1,44
04/03/2025	845 800	-4,22%	1,50	1,45	1,534	1,454
03/03/2025	1 576 420	-0,26%	1,572	1,486	1,59	1,518
28/02/2025	6 497 970	-26,83%	1,822	1,522	1,824	1,522
27/02/2025	333 133	0,73%	2,04	2,04	2,10	2,08
26/02/2025	265 488	-1,67%	2,10	2,065	2,12	2,065
25/02/2025	274 995	-0,71%	2,11	2,085	2,145	2,10
24/02/2025	329 139	4,70%	2,05	2,025	2,12	2,115
21/02/2025	311 155	1,20%	2,00	1,978	2,03	2,02
20/02/2025	200 220	3,42%	1,934	1,934	1,998	1,996
19/02/2025	287 737	-0,72%	1,94	1,93	1,988	1,93
18/02/2025	300 425	0,21%	1,93	1,906	1,95	1,944
17/02/2025	264 763	1,04%	1,91	1,88	1,94	1,94
14/02/2025	131 694	0,10%	1,912	1,89	1,926	1,92
13/02/2025	272 778	2,02%	1,87	1,862	1,924	1,918
12/02/2025	192 079	0,43%	1,852	1,83	1,91	1,88
11/02/2025	116 912	-1,27%	1,888	1,872	1,892	1,872
10/02/2025	138 333	0,21%	1,888	1,878	1,906	1,896
07/02/2025	218 884	0,00%	1,898	1,872	1,934	1,892
06/02/2025	170 316	2,71%	1,846	1,836	1,896	1,892
05/02/2025	171 362	0,55%	1,83	1,808	1,842	1,842
04/02/2025	163 370	-1,19%	1,854	1,808	1,854	1,832
03/02/2025	215 874	-0,54%	1,822	1,80	1,854	1,854
31/01/2025	124 677	-0,85%	1,87	1,852	1,886	1,864
30/01/2025	123 563	-0,11%	1,892	1,874	1,912	1,88
29/01/2025	82 404	-1,57%	1,922	1,882	1,922	1,882
28/01/2025	256 416	2,69%	1,87	1,868	1,956	1,912
27/01/2025	417 041	2,08%	1,808	1,80	1,886	1,862
24/01/2025	205 223	0,00%	1,824	1,822	1,874	1,824
23/01/2025	244 793	-0,44%	1,82	1,808	1,842	1,824
22/01/2025	301 550	-4,58%	1,91	1,828	1,93	1,832
21/01/2025	108 936	-0,62%	1,93	1,904	1,936	1,92
20/01/2025	186 995	0,10%	1,95	1,912	1,958	1,932
17/01/2025	108 384	0,84%	1,914	1,914	1,962	1,93
16/01/2025	248 930	1,27%	1,912	1,88	1,934	1,914
15/01/2025	242 864	0,85%	1,898	1,868	1,93	1,89
14/01/2025	167 571	-0,21%	1,886	1,874	1,914	1,874
13/01/2025	268 996	0,11%	1,856	1,856	1,878	1,878
10/01/2025	186 750	-2,29%	1,872	1,86	1,918	1,876
09/01/2025	114 229	-1,24%	1,926	1,918	1,944	1,92
08/01/2025	172 469	-3,28%	2,01	1,938	2,01	1,944
07/01/2025	173 780	-2,19%	2,05	2,01	2,065	2,01
06/01/2025	301 022	3,16%	2,00	1,984	2,08	2,055
03/01/2025	189 060	0,40%	1,984	1,954	1,992	1,992
02/01/2025	200 781	0,71%	1,99	1,962	2,01	1,984
31/12/2024	0	1,13%	1,976	1,956	1,976	1,97
30/12/2024	163 253	-1,42%	1,98	1,924	1,984	1,948
27/12/2024	294 965	2,60%	1,924	1,924	1,99	1,976
26/12/2024	0	0,31%	1,922	1,922	1,954	1,926
24/12/2024	0	0,31%	1,922	1,922	1,954	1,926
23/12/2024	123 238	0,21%	1,90	1,886	1,938	1,92
20/12/2024	316 515	0,74%	1,95	1,874	1,95	1,916
19/12/2024	205 873	-1,45%	1,912	1,862	1,94	1,902
18/12/2024	0	0,21%	1,97	1,916	1,97	1,93
17/12/2024	184 835	0,42%	1,918	1,904	1,95	1,926
16/12/2024	343 718	-3,03%	1,964	1,876	1,968	1,918
13/12/2024	161 806	-0,20%	1,98	1,968	1,998	1,978
12/12/2024	160 346	1,54%	1,95	1,948	1,992	1,982
11/12/2024	159 475	-1,41%	1,972	1,95	1,992	1,952
10/12/2024	205 471	0,30%	1,968	1,958	2,005	1,98
09/12/2024	278 257	1,54%	1,958	1,958	1,994	1,974
06/12/2024	209 507	0,83%	1,92	1,92	1,976	1,944
05/12/2024	403 448	3,55%	1,894	1,888	1,95	1,928
04/12/2024	217 172	0,65%	1,856	1,854	1,906	1,862
03/12/2024	226 616	-1,39%	1,88	1,85	1,908	1,85
02/12/2024	266 866	-1,05%	1,89	1,852	1,89	1,876
29/11/2024	258 312	-0,42%	1,906	1,874	1,922	1,896
28/11/2024	108 897	-1,04%	1,938	1,904	1,958	1,904
27/11/2024	180 304	1,16%	1,89	1,884	1,93	1,924
26/11/2024	148 064	-3,26%	1,97	1,894	1,974	1,902
25/11/2024	381 626	0,61%	1,95	1,95	2,005	1,966
22/11/2024	258 105	0,83%	1,956	1,904	1,96	1,954
21/11/2024	612 724	1,25%	1,948	1,894	1,964	1,938
20/11/2024	454 630	-5,01%	2,005	1,908	2,025	1,914
19/11/2024	394 946	-1,23%	2,035	1,99	2,07	2,015
18/11/2024	169 040	-2,39%	2,08	2,03	2,08	2,04
15/11/2024	165 395	-0,71%	2,09	2,085	2,145	2,09
14/11/2024	154 236	0,48%	2,095	2,08	2,11	2,105
13/11/2024	189 129	0,48%	2,08	2,045	2,095	2,095
12/11/2024	462 707	-3,25%	2,13	2,06	2,14	2,085
11/11/2024	221 929	-3,36%	2,25	2,155	2,25	2,155
08/11/2024	537 971	-3,67%	2,335	2,165	2,35	2,23
07/11/2024	179 108	0,43%	2,28	2,28	2,345	2,315
06/11/2024	157 321	-0,43%	2,30	2,27	2,34	2,305
05/11/2024	109 324	-0,64%	2,32	2,29	2,34	2,315
04/11/2024	110 519	-2,10%	2,375	2,325	2,38	2,33
01/11/2024	115 635	-1,04%	2,42	2,38	2,43	2,38
31/10/2024	202 708	3,89%	2,29	2,29	2,425	2,405
30/10/2024	848 668	-1,91%	2,29	2,29	2,35	2,315
29/10/2024	240 870	-1,46%	2,38	2,345	2,405	2,36
28/10/2024	154 724	0,63%	2,36	2,355	2,415	2,395
25/10/2024	199 799	2,59%	2,31	2,29	2,38	2,38
24/10/2024	124 202	-0,85%	2,34	2,32	2,37	2,32