Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
27/08/2025	112.821	0,00%	2,14	2,11	2,15	2,13
26/08/2025	189.154	-1,84%	2,17	2,13	2,18	2,13
25/08/2025	118.784	-2,25%	2,20	2,17	2,21	2,17
22/08/2025	148.042	0,68%	2,195	2,195	2,245	2,22
21/08/2025	235.075	-1,78%	2,25	2,18	2,25	2,205
20/08/2025	172.540	-1,10%	2,255	2,235	2,27	2,245
19/08/2025	135.030	0,67%	2,255	2,255	2,295	2,27
18/08/2025	255.570	-4,85%	2,36	2,225	2,36	2,255
15/08/2025	192.013	0,42%	2,365	2,35	2,42	2,37
14/08/2025	234.014	-3,28%	2,445	2,36	2,475	2,36
13/08/2025	448.953	-0,41%	2,445	2,38	2,445	2,44
12/08/2025	304.233	-3,35%	2,555	2,415	2,555	2,45
11/08/2025	910.841	4,11%	2,44	2,42	2,575	2,535
08/08/2025	1.816.484	10,18%	2,31	2,24	2,465	2,435
07/08/2025	143.772	-0,23%	2,21	2,205	2,25	2,21
06/08/2025	137.656	-1,56%	2,23	2,205	2,25	2,215
05/08/2025	134.180	2,74%	2,225	2,22	2,255	2,25
04/08/2025	120.280	1,16%	2,17	2,16	2,225	2,19
01/08/2025	125.018	-1,81%	2,18	2,14	2,195	2,165
31/07/2025	187.390	-0,45%	2,215	2,17	2,225	2,205
30/07/2025	173.073	-1,99%	2,285	2,215	2,295	2,215
29/07/2025	147.772	-3,42%	2,33	2,26	2,345	2,26
28/07/2025	211.447	-0,64%	2,39	2,33	2,415	2,34
25/07/2025	432.840	0,43%	2,32	2,26	2,365	2,355
24/07/2025	364.489	3,53%	2,285	2,28	2,37	2,345
23/07/2025	259.961	3,43%	2,195	2,195	2,28	2,265
22/07/2025	110.828	0,92%	2,165	2,14	2,205	2,19
21/07/2025	75.574	-0,23%	2,18	2,155	2,19	2,17
18/07/2025	244.216	2,59%	2,125	2,11	2,205	2,175
17/07/2025	154.154	-0,24%	2,14	2,12	2,19	2,12
16/07/2025	125.719	-1,39%	2,14	2,115	2,15	2,125
15/07/2025	364.789	0,23%	2,14	2,14	2,215	2,155
14/07/2025	139.482	0,23%	2,125	2,125	2,155	2,15
11/07/2025	55.840	-0,92%	2,16	2,13	2,16	2,145
10/07/2025	184.637	2,85%	2,105	2,105	2,165	2,165
09/07/2025	98.877	-1,17%	2,13	2,10	2,14	2,105
08/07/2025	196.538	1,19%	2,10	2,065	2,135	2,13
07/07/2025	129.920	-0,71%	2,11	2,10	2,13	2,105
04/07/2025	135.038	-2,30%	2,16	2,12	2,165	2,12
03/07/2025	196.412	-1,36%	2,205	2,155	2,245	2,17
02/07/2025	394.743	4,27%	2,125	2,115	2,21	2,20
01/07/2025	230.524	0,00%	2,115	2,085	2,155	2,11
30/06/2025	133.922	-2,09%	2,16	2,10	2,16	2,11
27/06/2025	175.144	1,65%	2,125	2,125	2,165	2,155
26/06/2025	324.316	0,71%	2,105	2,105	2,155	2,12
25/06/2025	326.617	-5,82%	2,225	2,10	2,23	2,105
24/06/2025	126.993	3,23%	2,20	2,20	2,245	2,235
23/06/2025	177.192	-1,14%	2,165	2,14	2,205	2,165
20/06/2025	374.712	1,62%	2,155	2,14	2,21	2,19
19/06/2025	259.010	-2,05%	2,18	2,15	2,205	2,155
18/06/2025	420.830	-3,93%	2,275	2,175	2,30	2,20
17/06/2025	612.306	3,39%	2,21	2,21	2,32	2,29
16/06/2025	680.334	8,05%	2,055	2,055	2,235	2,215
13/06/2025	352.369	-1,68%	2,055	2,025	2,075	2,05
12/06/2025	291.954	0,00%	2,055	2,035	2,11	2,085
11/06/2025	471.979	3,73%	2,025	2,01	2,11	2,085
10/06/2025	542.876	2,87%	1,956	1,956	2,065	2,01
09/06/2025	176.969	2,73%	1,894	1,89	1,974	1,954
06/06/2025	173.694	0,64%	1,88	1,85	1,908	1,902
05/06/2025	380.866	-3,77%	1,96	1,87	1,964	1,89
04/06/2025	377.744	-2,77%	2,015	1,928	2,055	1,964
03/06/2025	1.128.479	6,77%	1,99	1,976	2,14	2,02
02/06/2025	307.074	-0,63%	1,89	1,84	1,92	1,892
30/05/2025	366.140	-0,73%	1,92	1,904	1,942	1,904
29/05/2025	155.198	1,59%	1,93	1,868	1,93	1,918
28/05/2025	371.170	-3,48%	1,96	1,888	2,005	1,888
27/05/2025	396.814	2,95%	1,91	1,888	1,98	1,956
26/05/2025	372.523	4,17%	1,86	1,852	1,914	1,90
23/05/2025	572.734	0,66%	1,81	1,778	1,888	1,824
22/05/2025	333.323	1,68%	1,79	1,76	1,814	1,812
21/05/2025	312.716	2,65%	1,74	1,716	1,794	1,782
20/05/2025	306.750	2,00%	1,714	1,648	1,736	1,736
19/05/2025	822.807	6,78%	1,584	1,58	1,714	1,702
16/05/2025	373.466	3,51%	1,54	1,54	1,61	1,594
15/05/2025	310.044	-4,23%	1,59	1,53	1,60	1,54
14/05/2025	409.496	3,74%	1,55	1,528	1,648	1,608
13/05/2025	240.863	3,06%	1,504	1,504	1,562	1,55
12/05/2025	787.875	7,43%	1,414	1,414	1,56	1,504
09/05/2025	945.278	2,64%	1,46	1,37	1,542	1,40
08/05/2025	166.883	1,04%	1,35	1,33	1,374	1,364
07/05/2025	190.448	-1,60%	1,37	1,35	1,388	1,35
06/05/2025	347.822	-4,85%	1,44	1,358	1,45	1,372
05/05/2025	192.371	0,28%	1,434	1,428	1,452	1,442
02/05/2025	126.871	1,99%	1,444	1,408	1,446	1,438
30/04/2025	191.070	-2,36%	1,432	1,408	1,456	1,41
29/04/2025	104.638	-0,28%	1,444	1,432	1,456	1,444
28/04/2025	168.515	1,69%	1,438	1,42	1,456	1,448
25/04/2025	154.046	-3,13%	1,47	1,422	1,48	1,424
24/04/2025	93.452	-0,41%	1,474	1,45	1,478	1,47
23/04/2025	310.347	4,98%	1,42	1,41	1,486	1,476
22/04/2025	174.981	0,86%	1,386	1,352	1,406	1,406
17/04/2025	92.356	1,90%	1,35	1,35	1,394	1,394
16/04/2025	249.141	-3,25%	1,40	1,354	1,402	1,368
15/04/2025	200.010	1,44%	1,392	1,39	1,428	1,414
14/04/2025	220.971	-0,14%	1,432	1,378	1,432	1,394
11/04/2025	112.248	1,31%	1,406	1,364	1,408	1,396
10/04/2025	264.969	0,73%	1,464	1,374	1,47	1,378
09/04/2025	369.229	-2,43%	1,38	1,348	1,398	1,368
08/04/2025	263.057	3,24%	1,392	1,374	1,424	1,402
07/04/2025	714.196	-0,29%	1,30	1,246	1,416	1,358