Bpost SA (BPOST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24-10-2024 |
2.593 |
0,00%
|
2,34
|
2,34
|
2,34
|
2,34
|
| 23-10-2024 |
164.946 |
-2,91%
|
2,395
|
2,34
|
2,405
|
2,34
|
| 22-10-2024 |
151.493 |
2,55%
|
2,365
|
2,36
|
2,41
|
2,41
|
| 21-10-2024 |
242.392 |
-2,89%
|
2,41
|
2,35
|
2,43
|
2,35
|
| 18-10-2024 |
321.893 |
0,42%
|
2,40
|
2,38
|
2,45
|
2,42
|
| 17-10-2024 |
224.541 |
-2,82%
|
2,47
|
2,41
|
2,48
|
2,41
|
| 16-10-2024 |
190.748 |
1,02%
|
2,455
|
2,445
|
2,49
|
2,48
|
| 15-10-2024 |
552.748 |
-4,29%
|
2,56
|
2,455
|
2,56
|
2,455
|
| 14-10-2024 |
66.998 |
-1,16%
|
2,595
|
2,56
|
2,605
|
2,565
|
| 11-10-2024 |
86.514 |
-1,89%
|
2,62
|
2,58
|
2,655
|
2,595
|
| 10-10-2024 |
238.396 |
3,73%
|
2,56
|
2,535
|
2,675
|
2,645
|
| 09-10-2024 |
138.180 |
1,39%
|
2,52
|
2,51
|
2,55
|
2,55
|
| 08-10-2024 |
185.746 |
-1,95%
|
2,555
|
2,50
|
2,56
|
2,515
|
| 07-10-2024 |
113.317 |
-0,39%
|
2,595
|
2,565
|
2,60
|
2,565
|
| 04-10-2024 |
163.133 |
2,39%
|
2,505
|
2,505
|
2,595
|
2,575
|
| 03-10-2024 |
98.449 |
-1,18%
|
2,54
|
2,51
|
2,555
|
2,515
|
| 02-10-2024 |
133.057 |
0,20%
|
2,535
|
2,51
|
2,55
|
2,545
|
| 01-10-2024 |
95.627 |
-0,98%
|
2,56
|
2,54
|
2,58
|
2,54
|
| 30-09-2024 |
151.544 |
-0,39%
|
2,59
|
2,53
|
2,59
|
2,565
|
| 27-09-2024 |
233.523 |
3,21%
|
2,50
|
2,495
|
2,595
|
2,575
|
| 26-09-2024 |
174.897 |
1,42%
|
2,46
|
2,46
|
2,515
|
2,495
|
| 25-09-2024 |
212.983 |
0,20%
|
2,47
|
2,435
|
2,475
|
2,46
|
| 24-09-2024 |
235.704 |
1,03%
|
2,43
|
2,43
|
2,515
|
2,455
|
| 23-09-2024 |
217.634 |
-1,22%
|
2,46
|
2,425
|
2,48
|
2,43
|
| 20-09-2024 |
424.726 |
-5,39%
|
2,60
|
2,46
|
2,60
|
2,46
|
| 19-09-2024 |
92.394 |
0,39%
|
2,59
|
2,59
|
2,615
|
2,60
|
| 18-09-2024 |
95.800 |
-0,19%
|
2,605
|
2,575
|
2,615
|
2,59
|
| 17-09-2024 |
348.793 |
4,43%
|
2,49
|
2,49
|
2,61
|
2,595
|
| 16-09-2024 |
169.755 |
-1,39%
|
2,52
|
2,47
|
2,52
|
2,485
|
| 13-09-2024 |
110.252 |
0,80%
|
2,50
|
2,49
|
2,52
|
2,52
|
| 12-09-2024 |
124.361 |
0,00%
|
2,52
|
2,50
|
2,545
|
2,50
|
| 11-09-2024 |
80.753 |
0,00%
|
2,505
|
2,50
|
2,53
|
2,50
|
| 10-09-2024 |
111.428 |
-0,79%
|
2,515
|
2,50
|
2,525
|
2,50
|
| 09-09-2024 |
153.288 |
-0,98%
|
2,535
|
2,505
|
2,56
|
2,52
|
| 06-09-2024 |
67.294 |
-0,97%
|
2,56
|
2,535
|
2,56
|
2,545
|
| 05-09-2024 |
125.211 |
-0,77%
|
2,56
|
2,56
|
2,605
|
2,57
|
| 04-09-2024 |
196.202 |
2,17%
|
2,50
|
2,50
|
2,59
|
2,59
|
| 03-09-2024 |
150.844 |
0,00%
|
2,53
|
2,50
|
2,54
|
2,535
|
| 02-09-2024 |
85.680 |
-0,98%
|
2,545
|
2,515
|
2,56
|
2,535
|
| 30-08-2024 |
221.654 |
-0,39%
|
2,565
|
2,54
|
2,59
|
2,56
|
| 29-08-2024 |
90.295 |
1,18%
|
2,525
|
2,525
|
2,57
|
2,57
|
| 28-08-2024 |
149.242 |
-0,78%
|
2,55
|
2,515
|
2,565
|
2,54
|
| 27-08-2024 |
57.852 |
-1,16%
|
2,605
|
2,56
|
2,605
|
2,56
|
| 26-08-2024 |
59.071 |
-0,77%
|
2,605
|
2,575
|
2,61
|
2,59
|
| 23-08-2024 |
85.383 |
0,39%
|
2,60
|
2,575
|
2,615
|
2,61
|
| 22-08-2024 |
145.684 |
0,00%
|
2,585
|
2,57
|
2,605
|
2,60
|
| 21-08-2024 |
55.714 |
1,76%
|
2,55
|
2,545
|
2,60
|
2,60
|
| 20-08-2024 |
89.132 |
-2,85%
|
2,62
|
2,55
|
2,63
|
2,555
|
| 19-08-2024 |
83.353 |
1,15%
|
2,59
|
2,59
|
2,635
|
2,63
|
| 16-08-2024 |
76.534 |
0,19%
|
2,59
|
2,57
|
2,60
|
2,60
|
| 15-08-2024 |
117.121 |
1,77%
|
2,55
|
2,55
|
2,61
|
2,595
|
| 14-08-2024 |
83.926 |
1,59%
|
2,545
|
2,505
|
2,55
|
2,55
|
| 13-08-2024 |
118.124 |
-3,09%
|
2,59
|
2,51
|
2,595
|
2,51
|
| 12-08-2024 |
100.523 |
-0,77%
|
2,60
|
2,585
|
2,615
|
2,59
|
| 09-08-2024 |
63.418 |
0,58%
|
2,61
|
2,585
|
2,62
|
2,61
|
| 08-08-2024 |
143.135 |
0,00%
|
2,585
|
2,545
|
2,595
|
2,595
|
| 07-08-2024 |
128.846 |
0,00%
|
2,62
|
2,57
|
2,62
|
2,595
|
| 06-08-2024 |
135.409 |
0,78%
|
2,585
|
2,545
|
2,595
|
2,595
|
| 05-08-2024 |
356.697 |
0,00%
|
2,50
|
2,465
|
2,575
|
2,575
|
| 02-08-2024 |
354.865 |
-1,72%
|
2,60
|
2,57
|
2,71
|
2,575
|
| 01-08-2024 |
143.704 |
-0,76%
|
2,645
|
2,605
|
2,645
|
2,62
|
| 31-07-2024 |
112.977 |
0,00%
|
2,65
|
2,615
|
2,65
|
2,64
|
| 30-07-2024 |
203.641 |
0,38%
|
2,62
|
2,595
|
2,67
|
2,64
|
| 29-07-2024 |
112.385 |
-0,76%
|
2,665
|
2,615
|
2,675
|
2,63
|
| 26-07-2024 |
100.742 |
0,00%
|
2,655
|
2,62
|
2,66
|
2,65
|
| 25-07-2024 |
118.168 |
0,57%
|
2,63
|
2,625
|
2,655
|
2,65
|
| 24-07-2024 |
159.234 |
-0,57%
|
2,635
|
2,635
|
2,67
|
2,635
|
| 23-07-2024 |
97.656 |
-1,12%
|
2,65
|
2,63
|
2,68
|
2,65
|
| 22-07-2024 |
133.663 |
2,10%
|
2,68
|
2,63
|
2,68
|
2,68
|
| 19-07-2024 |
120.174 |
-3,49%
|
2,675
|
2,62
|
2,695
|
2,625
|
| 18-07-2024 |
222.308 |
2,06%
|
2,66
|
2,66
|
2,72
|
2,72
|
| 17-07-2024 |
258.401 |
1,72%
|
2,61
|
2,595
|
2,675
|
2,665
|
| 16-07-2024 |
243.344 |
0,00%
|
2,63
|
2,535
|
2,635
|
2,62
|
| 15-07-2024 |
249.690 |
-2,96%
|
2,67
|
2,62
|
2,685
|
2,62
|
| 12-07-2024 |
221.989 |
0,00%
|
2,685
|
2,665
|
2,70
|
2,70
|
| 11-07-2024 |
210.830 |
2,27%
|
2,64
|
2,64
|
2,73
|
2,70
|
| 10-07-2024 |
154.485 |
-0,75%
|
2,655
|
2,64
|
2,71
|
2,64
|
| 09-07-2024 |
151.339 |
-1,48%
|
2,725
|
2,66
|
2,725
|
2,66
|
| 08-07-2024 |
222.122 |
-2,70%
|
2,755
|
2,70
|
2,78
|
2,70
|
| 05-07-2024 |
405.134 |
1,28%
|
2,77
|
2,715
|
2,805
|
2,775
|
| 04-07-2024 |
560.934 |
-5,52%
|
2,91
|
2,74
|
2,93
|
2,74
|
| 03-07-2024 |
933.828 |
-7,50%
|
2,845
|
2,78
|
2,955
|
2,90
|
| 02-07-2024 |
88.964 |
0,80%
|
3,125
|
3,08
|
3,18
|
3,135
|
| 01-07-2024 |
158.864 |
2,81%
|
3,04
|
3,04
|
3,13
|
3,11
|
| 28-06-2024 |
152.984 |
-1,95%
|
3,08
|
3,025
|
3,085
|
3,025
|
| 27-06-2024 |
52.750 |
-0,80%
|
3,105
|
3,08
|
3,125
|
3,085
|
| 26-06-2024 |
143.352 |
-1,27%
|
3,15
|
3,09
|
3,165
|
3,11
|
| 25-06-2024 |
154.951 |
-0,16%
|
3,155
|
3,105
|
3,16
|
3,15
|
| 24-06-2024 |
91.163 |
1,28%
|
3,11
|
3,105
|
3,17
|
3,155
|
| 21-06-2024 |
550.063 |
-1,74%
|
3,165
|
3,115
|
3,19
|
3,115
|
| 20-06-2024 |
116.670 |
0,48%
|
3,165
|
3,12
|
3,185
|
3,17
|
| 19-06-2024 |
128.293 |
1,77%
|
3,11
|
3,10
|
3,175
|
3,155
|
| 18-06-2024 |
141.265 |
0,49%
|
3,07
|
3,07
|
3,11
|
3,10
|
| 17-06-2024 |
149.118 |
-0,80%
|
3,10
|
3,06
|
3,14
|
3,085
|
| 14-06-2024 |
222.810 |
-0,16%
|
3,11
|
3,08
|
3,135
|
3,11
|
| 13-06-2024 |
148.780 |
-2,04%
|
3,165
|
3,11
|
3,18
|
3,115
|
| 12-06-2024 |
234.070 |
0,32%
|
3,17
|
3,13
|
3,215
|
3,18
|
| 11-06-2024 |
103.859 |
-1,71%
|
3,22
|
3,17
|
3,25
|
3,17
|
| 10-06-2024 |
74.835 |
0,31%
|
3,205
|
3,175
|
3,235
|
3,225
|
| 07-06-2024 |
156.912 |
-0,77%
|
3,255
|
3,175
|
3,275
|
3,215
|
Por favor leia o