Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02-03-2023	135.903	-0,10%	5,04	5,035	5,12	5,045
01-03-2023	270.185	0,00%	5,055	5,03	5,14	5,05
28-02-2023	534.531	2,89%	4,83	4,818	5,085	5,05
27-02-2023	722.333	-0,97%	4,90	4,76	4,958	4,908
24-02-2023	745.820	-0,36%	4,914	4,876	5,005	4,956
23-02-2023	120.110	0,28%	4,962	4,954	5,035	4,974
22-02-2023	227.084	-0,04%	4,954	4,902	4,968	4,96
21-02-2023	214.769	-1,94%	5,05	4,952	5,06	4,962
20-02-2023	129.412	0,30%	5,06	5,02	5,075	5,06
17-02-2023	281.834	-0,30%	5,05	4,972	5,06	5,045
16-02-2023	314.974	-0,30%	5,07	5,05	5,135	5,06
15-02-2023	95.982	-0,88%	5,19	5,04	5,19	5,075
14-02-2023	157.963	0,49%	5,105	5,105	5,19	5,12
13-02-2023	124.948	0,69%	5,07	5,04	5,115	5,095
10-02-2023	155.574	-2,32%	5,10	5,035	5,155	5,06
09-02-2023	79.022	1,17%	5,135	5,12	5,195	5,18
08-02-2023	89.600	-0,10%	5,10	5,10	5,195	5,12
07-02-2023	106.059	-0,97%	5,19	5,12	5,225	5,125
06-02-2023	94.344	-0,86%	5,19	5,135	5,225	5,175
03-02-2023	206.660	1,16%	5,14	5,11	5,23	5,22
02-02-2023	345.616	2,38%	5,04	5,04	5,265	5,16
01-02-2023	105.188	1,45%	5,025	4,976	5,075	5,04
31-01-2023	163.772	0,24%	4,946	4,90	4,976	4,968
30-01-2023	163.096	-1,08%	5,00	4,902	5,025	4,956
27-01-2023	205.935	2,08%	4,94	4,896	5,035	5,01
26-01-2023	148.136	0,16%	4,95	4,894	5,00	4,908
25-01-2023	245.508	-2,29%	5,00	4,852	5,025	4,90
24-01-2023	191.661	-0,10%	5,035	4,964	5,08	5,015
23-01-2023	147.897	0,48%	5,00	5,00	5,075	5,02
20-01-2023	186.442	-1,94%	5,125	4,996	5,135	4,996
19-01-2023	204.693	-1,83%	5,135	5,06	5,21	5,095
18-01-2023	165.929	0,10%	5,19	5,14	5,28	5,19
17-01-2023	116.251	0,10%	5,16	5,135	5,205	5,185
16-01-2023	138.205	-0,39%	5,20	5,165	5,235	5,18
13-01-2023	120.838	0,58%	5,19	5,18	5,255	5,20
12-01-2023	316.563	0,10%	5,195	5,105	5,195	5,17
11-01-2023	234.450	-2,27%	5,29	5,135	5,29	5,165
10-01-2023	194.742	0,48%	5,26	5,20	5,34	5,285
09-01-2023	180.332	1,74%	5,20	5,20	5,30	5,26
06-01-2023	140.227	-0,29%	5,20	5,06	5,20	5,17
05-01-2023	163.096	-0,38%	5,21	5,14	5,26	5,185
04-01-2023	239.408	3,07%	5,06	5,05	5,24	5,205
03-01-2023	239.086	1,61%	4,97	4,95	5,10	5,05
02-01-2023	101.884	3,46%	4,822	4,822	4,978	4,97
30-12-2022	108.467	0,29%	4,79	4,78	4,834	4,804
29-12-2022	63.138	0,46%	4,756	4,704	4,796	4,79
28-12-2022	99.388	-0,91%	4,806	4,74	4,808	4,768
27-12-2022	144.098	-0,08%	4,81	4,796	4,89	4,812
23-12-2022	541.039	2,91%	4,68	4,65	4,816	4,816
22-12-2022	592.697	-2,13%	4,78	4,68	4,814	4,68
21-12-2022	308.534	2,31%	4,694	4,67	4,782	4,782
20-12-2022	422.682	-2,58%	4,76	4,65	4,796	4,674
19-12-2022	291.724	-1,28%	4,89	4,79	4,896	4,798
16-12-2022	386.950	-2,61%	5,00	4,82	5,00	4,86
15-12-2022	304.139	-2,25%	5,09	4,986	5,115	4,99
14-12-2022	344.386	-0,78%	5,12	5,05	5,14	5,105
13-12-2022	535.336	0,00%	5,045	4,98	5,205	5,145
12-12-2022	1.528.676	-9,66%	5,51	4,95	5,51	5,145
09-12-2022	29.743	0,62%	5,61	5,61	5,71	5,695
08-12-2022	119.492	0,44%	5,615	5,615	5,73	5,66
07-12-2022	165.439	-1,14%	5,65	5,635	5,70	5,635
06-12-2022	217.726	-0,44%	5,70	5,625	5,755	5,70
05-12-2022	169.692	0,35%	5,72	5,64	5,745	5,725
02-12-2022	455.013	3,26%	5,55	5,53	5,755	5,705
01-12-2022	261.745	0,64%	5,535	5,455	5,61	5,525
30-11-2022	254.328	0,83%	5,52	5,43	5,525	5,49
29-11-2022	203.864	0,46%	5,50	5,36	5,505	5,445
28-11-2022	109.182	-0,91%	5,43	5,365	5,445	5,42
25-11-2022	116.368	0,28%	5,495	5,42	5,495	5,47
24-11-2022	107.583	1,49%	5,32	5,32	5,50	5,455
23-11-2022	138.041	-1,10%	5,405	5,305	5,42	5,375
22-11-2022	119.576	0,93%	5,38	5,37	5,465	5,435
21-11-2022	184.290	-2,80%	5,505	5,375	5,51	5,385
18-11-2022	160.219	1,28%	5,47	5,47	5,555	5,54
17-11-2022	136.978	-1,17%	5,495	5,425	5,52	5,47
16-11-2022	197.854	-0,90%	5,565	5,46	5,58	5,535
15-11-2022	241.408	0,54%	5,58	5,415	5,63	5,585
14-11-2022	495.123	3,93%	5,35	5,35	5,62	5,555
11-11-2022	587.577	3,39%	5,18	5,15	5,39	5,345
10-11-2022	1.077.887	-1,24%	5,335	4,856	5,49	5,17
09-11-2022	340.084	2,65%	5,11	5,10	5,235	5,235
08-11-2022	255.103	0,99%	5,015	4,97	5,155	5,10
07-11-2022	295.134	3,02%	4,90	4,882	5,105	5,05
04-11-2022	429.154	3,42%	4,75	4,75	4,926	4,902
03-11-2022	588.526	-0,63%	4,75	4,658	4,812	4,74
02-11-2022	1.056.689	-3,64%	5,01	4,77	5,01	4,77
01-11-2022	187.395	-1,00%	5,055	4,914	5,095	4,95
31-10-2022	507.098	3,56%	4,85	4,812	5,07	5,00
28-10-2022	392.712	-0,90%	4,846	4,716	4,878	4,828
27-10-2022	404.285	-2,01%	4,964	4,856	4,994	4,872
26-10-2022	489.074	-2,51%	5,12	4,92	5,15	4,972
25-10-2022	1.038.050	-7,27%	5,29	5,00	5,42	5,10
24-10-2022	231.419	0,18%	5,525	5,44	5,635	5,50
21-10-2022	1.018.190	0,37%	5,35	4,944	5,49	5,49
20-10-2022	199.165	1,77%	5,35	5,30	5,505	5,47
19-10-2022	198.834	-0,46%	5,40	5,315	5,405	5,375
18-10-2022	364.480	-0,28%	5,47	5,335	5,48	5,40
17-10-2022	180.140	0,65%	5,43	5,335	5,44	5,415
14-10-2022	93.586	-0,46%	5,48	5,38	5,51	5,38
13-10-2022	167.727	2,17%	5,29	5,19	5,405	5,405