Barco NV (BAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	43.221	-1,54%	23,44	23,08	23,48	23,08
29/12/2022	38.252	0,43%	23,22	23,16	23,44	23,44
28/12/2022	27.484	0,17%	23,36	23,22	23,44	23,34
27/12/2022	47.111	-0,77%	23,80	23,20	23,84	23,30
23/12/2022	24.552	0,60%	23,42	23,30	23,54	23,48
22/12/2022	51.264	-0,17%	23,50	23,20	23,58	23,34
21/12/2022	49.285	1,04%	23,16	23,10	23,46	23,38
20/12/2022	97.963	-0,26%	23,00	22,82	23,18	23,14
19/12/2022	90.244	2,20%	23,02	22,88	23,50	23,20
16/12/2022	90.235	0,18%	22,50	22,36	22,90	22,70
15/12/2022	60.756	-1,31%	22,74	22,66	23,04	22,66
14/12/2022	57.037	1,15%	22,70	22,50	23,06	22,96
13/12/2022	77.675	1,52%	22,34	22,10	22,96	22,70
12/12/2022	72.587	-1,67%	22,64	22,34	22,66	22,36
09/12/2022	152.126	1,88%	22,32	22,26	23,08	22,74
08/12/2022	92.117	1,09%	22,00	21,90	22,38	22,32
07/12/2022	83.961	-0,54%	22,18	22,06	22,36	22,08
06/12/2022	54.394	0,82%	22,10	21,90	22,22	22,20
05/12/2022	47.812	-0,54%	22,20	21,88	22,20	22,02
02/12/2022	81.656	0,73%	21,92	21,84	22,40	22,14
01/12/2022	97.646	1,20%	21,96	21,80	22,16	21,98
30/11/2022	84.946	0,46%	21,82	21,56	21,82	21,72
29/11/2022	72.897	-1,37%	21,94	21,60	22,12	21,62
28/11/2022	56.513	-1,79%	22,28	21,82	22,32	21,92
25/11/2022	38.435	-0,27%	22,38	22,20	22,38	22,32
24/11/2022	65.431	2,76%	21,80	21,78	22,40	22,38
23/11/2022	47.140	0,65%	21,76	21,48	21,80	21,78
22/11/2022	41.793	0,56%	21,60	21,28	21,66	21,64
21/11/2022	59.639	-1,83%	21,78	21,46	21,80	21,52
18/11/2022	201.287	1,01%	21,80	21,54	22,00	21,92
17/11/2022	77.146	0,84%	22,00	21,48	22,08	21,70
16/11/2022	62.085	0,09%	21,54	21,44	21,68	21,52
15/11/2022	57.085	-0,74%	21,80	21,40	21,80	21,50
14/11/2022	110.478	3,14%	21,16	20,92	21,78	21,66
11/11/2022	103.958	-1,87%	21,50	20,92	21,56	21,00
10/11/2022	65.708	3,18%	20,72	20,54	21,40	21,40
09/11/2022	79.822	-0,10%	20,76	20,60	20,86	20,74
08/11/2022	89.907	-1,14%	20,98	20,62	21,06	20,76
07/11/2022	64.747	-0,38%	21,06	20,92	21,10	21,00
04/11/2022	42.435	1,74%	20,90	20,84	21,34	21,08
03/11/2022	44.343	-1,99%	21,00	20,62	21,10	20,72
02/11/2022	142.114	-0,94%	21,36	21,12	21,52	21,14
01/11/2022	95.128	-2,38%	21,90	21,20	22,06	21,34
31/10/2022	81.922	0,74%	21,78	21,72	22,00	21,86
28/10/2022	56.416	0,37%	21,46	21,38	21,80	21,70
27/10/2022	74.799	-0,64%	21,72	21,40	21,92	21,62
26/10/2022	63.717	2,45%	21,14	21,04	21,86	21,76
25/10/2022	71.779	2,02%	20,90	20,86	21,32	21,24
24/10/2022	104.862	0,77%	20,68	20,52	20,84	20,82
21/10/2022	81.276	-2,27%	21,26	20,42	21,26	20,66
20/10/2022	117.842	-0,38%	21,10	20,58	21,28	21,14
19/10/2022	157.561	-2,48%	23,00	21,08	23,50	21,22
18/10/2022	94.698	2,26%	21,64	21,60	21,88	21,76
17/10/2022	66.934	2,60%	20,78	20,74	21,34	21,28
14/10/2022	81.155	-0,86%	21,26	20,58	21,26	20,74
13/10/2022	99.039	0,67%	20,80	20,22	20,92	20,92
12/10/2022	60.380	-1,70%	21,02	20,78	21,26	20,78
11/10/2022	323.587	0,39%	20,60	20,20	20,86	21,14
10/10/2022	323.587	0,39%	20,60	20,20	20,86	20,74
07/10/2022	323.587	0,39%	20,60	20,20	20,86	21,06
06/10/2022	323.587	0,39%	20,60	20,20	20,86	21,54
05/10/2022	323.587	0,39%	20,60	20,20	20,86	21,94
04/10/2022	323.587	0,39%	20,60	20,20	20,86	22,26
03/10/2022	323.587	0,39%	20,60	20,20	20,86	22,04
30/09/2022	81.410	2,05%	21,50	21,28	21,98	21,90
29/09/2022	105.491	-3,33%	22,20	21,12	22,20	21,46
28/09/2022	83.325	0,45%	21,84	21,42	22,24	22,20
27/09/2022	83.344	-0,72%	22,32	22,06	22,50	22,10
26/09/2022	142.103	-2,03%	22,50	21,94	22,70	22,26
23/09/2022	117.872	-1,39%	23,02	22,24	23,02	22,72
22/09/2022	45.040	-2,37%	23,22	23,04	23,50	23,04
21/09/2022	53.035	1,64%	23,32	23,06	23,66	23,60
20/09/2022	75.148	0,26%	23,40	23,02	23,42	23,22
19/09/2022	70.795	-0,34%	23,16	22,92	23,38	23,16
16/09/2022	89.873	0,00%	23,12	22,98	23,58	23,24
15/09/2022	80.579	0,26%	23,24	23,08	23,40	23,24
14/09/2022	40.809	-1,11%	23,20	23,10	23,44	23,18
13/09/2022	99.952	-1,18%	23,70	23,42	23,82	23,44
12/09/2022	85.344	1,72%	23,36	23,16	23,80	23,72
09/09/2022	89.211	3,10%	22,60	22,60	23,36	23,32
08/09/2022	107.821	2,45%	22,50	22,36	22,94	22,62
07/09/2022	87.896	0,00%	21,80	21,70	22,24	22,08
06/09/2022	99.357	-0,09%	22,00	21,82	22,28	22,08
05/09/2022	47.946	-1,16%	21,82	21,80	22,14	22,10
02/09/2022	76.792	1,36%	22,14	21,84	22,42	22,36
01/09/2022	88.162	-0,72%	22,00	21,86	22,30	22,06
31/08/2022	128.920	0,36%	22,60	22,08	22,86	22,22
30/08/2022	71.696	-1,07%	22,36	22,08	22,56	22,14
29/08/2022	96.537	-0,97%	22,18	21,64	22,44	22,38
26/08/2022	60.010	-2,84%	23,46	22,56	23,46	22,60
25/08/2022	56.256	-0,17%	23,48	22,92	23,48	23,26
24/08/2022	137.942	-0,94%	23,50	22,92	23,54	23,30
23/08/2022	115.219	-1,18%	23,60	23,34	23,82	23,52
22/08/2022	115.514	-1,25%	24,00	23,12	24,00	23,80
19/08/2022	63.839	-2,35%	24,58	24,08	24,60	24,10
18/08/2022	28.333	0,82%	24,38	24,36	24,68	24,68
17/08/2022	71.000	-0,89%	24,66	24,34	24,98	24,48
16/08/2022	62.200	0,00%	24,52	24,38	24,82	24,70
15/08/2022	55.837	0,08%	24,50	24,36	24,78	24,70
12/08/2022	45.443	0,33%	24,54	24,50	24,76	24,68