Bilfinger SE (GBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	0,56%	44,35	43,95	44,85	44,75
21/11/2024	12.957	0,56%	44,35	43,95	44,85	44,75
20/11/2024	13.480	0,11%	45,30	44,35	45,70	44,50
19/11/2024	36.062	-2,09%	45,60	44,10	45,80	44,45
18/11/2024	36.496	1,45%	44,55	44,425	45,60	45,40
15/11/2024	19.332	-2,82%	46,00	44,70	46,30	44,75
14/11/2024	39.363	1,77%	44,925	44,175	46,25	46,05
13/11/2024	24.147	0,44%	45,00	44,75	45,60	45,25
12/11/2024	8.484	-2,59%	46,15	45,05	46,35	45,20
11/11/2024	6.610	1,87%	45,75	45,75	46,75	46,40
08/11/2024	5.958	-0,22%	45,75	45,10	46,00	45,55
07/11/2024	11.988	1,28%	44,90	44,75	45,65	45,45
06/11/2024	12.119	0,17%	45,10	44,60	45,35	44,875
05/11/2024	12.673	1,82%	43,675	43,60	45,05	44,80
04/11/2024	10.366	-0,90%	44,55	43,85	44,55	44,00
01/11/2024	20.148	0,68%	44,35	44,15	44,60	44,40
31/10/2024	12.181	-1,34%	44,425	43,85	44,425	44,10
30/10/2024	10.970	-0,45%	44,85	44,50	45,25	44,70
29/10/2024	11.343	0,11%	44,825	44,55	45,00	44,90
28/10/2024	20.575	1,70%	44,225	44,10	44,95	44,85
25/10/2024	19.393	0,00%	44,35	43,60	45,15	44,10
24/10/2024	96.039	-11,36%	48,55	41,90	48,95	44,10
23/10/2024	3.753	-1,20%	49,975	49,65	50,025	49,60
22/10/2024	4.013	0,40%	50,30	49,55	50,45	50,20
21/10/2024	4.678	-1,38%	50,50	50,00	50,80	50,20
18/10/2024	6.131	-0,39%	51,10	50,80	51,50	50,90
17/10/2024	4.371	1,59%	50,65	50,50	51,20	51,10
16/10/2024	1.872	-0,79%	50,30	50,10	50,70	50,30
15/10/2024	4.492	1,00%	50,30	50,10	51,00	50,70
14/10/2024	6.211	-0,59%	50,50	49,55	50,50	50,20
11/10/2024	5.558	0,50%	50,30	50,20	50,70	50,50
10/10/2024	5.536	0,10%	50,10	49,90	50,40	50,25
09/10/2024	2.998	1,72%	49,30	49,15	50,30	50,20
08/10/2024	2.257	-0,40%	49,15	48,85	49,45	49,35
07/10/2024	5.830	-1,49%	49,90	48,50	50,10	49,55
04/10/2024	7.877	2,97%	49,10	49,10	50,40	50,30
03/10/2024	3.123	-1,21%	49,35	48,75	49,35	48,85
02/10/2024	6.028	1,54%	48,65	48,65	49,75	49,45
01/10/2024	10.947	0,67%	49,15	48,45	49,20	48,70
30/09/2024	8.420	0,36%	48,60	47,925	48,60	48,375
27/09/2024	14.125	-0,21%	48,25	47,75	48,40	48,20
26/09/2024	24.954	0,73%	47,90	47,70	48,725	48,30
25/09/2024	15.587	1,64%	47,30	47,30	48,00	47,95
24/09/2024	4.300	-1,20%	47,90	47,10	48,05	47,175
23/09/2024	16.662	1,60%	46,55	46,55	48,15	47,75
20/09/2024	18.944	-0,21%	47,25	46,50	47,35	47,00
19/09/2024	16.098	2,28%	46,25	46,25	47,35	47,10
18/09/2024	9.747	0,77%	45,70	45,60	46,10	46,05
17/09/2024	15.217	-0,22%	45,85	45,65	46,05	45,80
16/09/2024	14.961	0,00%	45,85	45,60	46,05	45,80
13/09/2024	15.559	0,22%	45,95	45,25	46,20	45,80
12/09/2024	31.033	0,11%	46,20	45,35	46,45	45,70
11/09/2024	31.635	-0,44%	46,05	45,25	46,225	45,65
10/09/2024	12.259	0,11%	46,00	45,10	46,10	45,85
09/09/2024	9.607	1,89%	45,60	45,40	45,85	45,80
06/09/2024	10.722	-2,18%	45,75	44,85	46,00	44,95
05/09/2024	15.657	-1,29%	46,80	45,90	47,425	45,95
04/09/2024	16.617	1,20%	45,50	45,45	46,55	46,55
03/09/2024	6.838	-2,44%	47,30	45,80	47,30	46,00
02/09/2024	4.714	-1,36%	47,35	46,55	47,45	47,15
30/08/2024	8.201	-0,62%	47,65	47,55	48,10	47,80
29/08/2024	6.663	1,05%	47,75	47,60	48,10	48,05
28/08/2024	15.128	-0,68%	48,15	47,55	48,50	47,55
27/08/2024	10.535	-0,16%	47,925	47,65	48,00	47,875
26/08/2024	8.445	0,63%	47,25	46,95	48,00	47,95
23/08/2024	22.826	-0,21%	47,65	47,25	47,95	47,65
22/08/2024	7.783	-0,83%	48,20	47,30	48,20	47,75
21/08/2024	28.276	0,00%	48,50	48,10	49,00	48,30
20/08/2024	7.214	-3,50%	49,75	48,30	49,85	48,30
19/08/2024	48.937	0,81%	49,325	49,10	50,25	50,05
16/08/2024	11.708	0,20%	49,45	49,15	49,85	49,65
15/08/2024	36.149	1,75%	49,00	48,85	49,95	49,55
14/08/2024	44.368	-1,72%	49,00	48,975	49,10	48,70
13/08/2024	18.809	2,48%	50,10	49,45	51,40	49,55
12/08/2024	5.823	1,26%	47,75	47,60	48,35	48,35
09/08/2024	7.368	0,95%	47,35	47,35	48,10	47,75
08/08/2024	15.986	-1,97%	48,00	47,15	48,00	47,30
07/08/2024	16.215	0,42%	48,30	48,25	48,70	48,25
06/08/2024	21.810	1,91%	47,75	47,00	48,30	48,05
05/08/2024	17.916	-2,68%	45,80	45,25	47,30	47,15
02/08/2024	17.992	-3,15%	48,90	48,30	49,45	48,45
01/08/2024	9.033	-4,49%	51,70	49,80	52,00	49,95
31/07/2024	18.713	2,15%	51,25	51,20	52,30	52,30
30/07/2024	5.316	1,99%	49,90	49,90	51,50	51,20
29/07/2024	4.210	-0,59%	50,60	50,025	50,70	50,20
26/07/2024	5.561	1,82%	49,45	49,35	50,60	50,50
25/07/2024	14.575	-1,39%	50,20	48,95	50,20	49,60
24/07/2024	8.650	-0,59%	50,70	50,10	50,90	50,30
23/07/2024	8.779	-1,94%	51,50	50,60	51,60	50,60
22/07/2024	12.768	0,00%	51,90	51,35	52,10	51,60
19/07/2024	30.626	0,98%	51,00	50,70	52,30	51,60
18/07/2024	22.713	2,00%	50,30	50,20	51,50	51,10
17/07/2024	30.417	1,21%	49,85	49,70	52,20	50,10
16/07/2024	9.194	0,82%	48,65	48,60	49,60	49,50
15/07/2024	5.152	-0,51%	49,10	49,00	49,75	48,90
12/07/2024	7.419	0,98%	48,85	48,40	49,25	49,15
11/07/2024	12.075	-0,56%	49,00	48,15	49,00	48,675
10/07/2024	19.772	1,24%	48,40	48,20	49,05	48,95
09/07/2024	23.428	-2,13%	49,30	48,35	49,30	48,35
08/07/2024	7.270	1,13%	49,30	49,20	49,55	49,40