Bpost SA (BPOST)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 23/10/2024 |
164 946 |
-2,90%
|
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 |
0,41%
|
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 |
-0,97%
|
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 |
-5,38%
|
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 |
0,38%
|
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 |
1,76%
|
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 |
-0,75%
|
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 |
-1,94%
|
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
|
Por favor leia o