Bilfinger SE (GBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	8.502	-1,38%	38,26	37,72	38,34	37,79
08/02/2024	6.621	1,11%	38,38	38,14	38,46	38,32
07/02/2024	12.344	1,15%	37,68	37,62	38,16	37,90
06/02/2024	20.372	0,94%	36,80	36,79	37,47	37,47
05/02/2024	14.599	-2,83%	38,38	36,61	38,38	37,12
02/02/2024	28.973	-1,16%	39,00	38,14	39,02	38,20
01/02/2024	18.895	-1,98%	39,52	38,52	39,70	38,65
31/01/2024	24.297	-1,18%	40,00	39,33	40,39	39,43
30/01/2024	16.383	1,01%	39,59	39,49	39,96	39,90
29/01/2024	26.608	3,30%	38,23	38,16	40,04	39,50
26/01/2024	5.873	-0,98%	38,50	38,08	38,60	38,24
25/01/2024	2.219	0,73%	38,20	38,14	38,66	38,62
24/01/2024	6.009	0,00%	38,61	38,20	38,72	38,34
23/01/2024	5.351	-0,21%	38,57	38,32	38,80	38,34
22/01/2024	12.305	1,83%	38,13	38,13	38,76	38,42
19/01/2024	9.283	1,15%	37,52	37,51	38,14	37,73
18/01/2024	9.222	-0,43%	37,60	37,20	38,12	37,30
17/01/2024	8.617	0,81%	37,18	37,00	37,46	37,46
16/01/2024	4.850	0,60%	36,84	36,56	37,28	37,16
15/01/2024	7.812	-2,53%	37,97	36,88	38,03	36,94
12/01/2024	14.600	3,44%	37,00	37,00	38,16	37,90
11/01/2024	11.327	0,49%	36,62	36,40	36,76	36,64
10/01/2024	5.649	2,04%	35,70	35,54	36,46	36,46
09/01/2024	20.265	3,09%	34,82	34,40	35,80	35,73
08/01/2024	3.774	0,35%	34,62	34,20	34,70	34,66
05/01/2024	4.438	-0,20%	34,68	34,00	34,68	34,54
04/01/2024	6.881	1,79%	34,34	34,04	34,68	34,61
03/01/2024	41.384	-2,74%	34,76	33,44	34,76	34,08
02/01/2024	16.279	0,86%	35,20	34,94	35,35	35,04
29/12/2023	2.720	0,23%	34,66	34,50	34,94	34,74
28/12/2023	11.416	-0,80%	35,04	34,58	35,04	34,66
27/12/2023	6.712	0,29%	34,75	34,75	35,20	34,94
26/12/2023	19.212	0,35%	34,89	34,61	35,06	34,84
22/12/2023	19.212	0,35%	34,89	34,61	35,06	34,84
21/12/2023	8.007	0,58%	34,44	34,30	34,80	34,80
20/12/2023	13.783	1,17%	34,22	34,09	34,81	34,60
19/12/2023	19.015	-1,16%	34,50	33,84	34,50	34,20
18/12/2023	9.419	0,23%	34,30	34,26	34,88	34,60
15/12/2023	15.523	1,98%	34,04	33,74	34,72	34,52
14/12/2023	6.262	0,86%	33,98	33,40	33,98	33,85
13/12/2023	9.981	-2,07%	34,25	33,51	34,30	33,56
12/12/2023	4.852	-0,72%	34,44	33,90	34,44	34,27
11/12/2023	2.117	-1,43%	35,00	34,50	35,00	34,52
08/12/2023	4.913	1,42%	34,58	34,58	35,18	35,02
07/12/2023	10.621	-1,81%	35,06	34,34	35,06	34,64
06/12/2023	3.914	-0,68%	35,62	35,16	35,65	35,28
05/12/2023	18.839	1,14%	34,68	34,56	35,59	35,52
04/12/2023	5.241	-1,46%	35,74	34,96	35,90	35,12
01/12/2023	26.973	0,28%	35,45	35,02	35,80	35,64
30/11/2023	10.973	0,40%	35,66	35,04	35,98	35,54
29/11/2023	12.438	0,31%	35,20	34,92	35,45	35,40
28/11/2023	15.172	0,48%	34,74	34,29	35,45	35,29
27/11/2023	7.758	-1,21%	35,33	34,96	35,44	35,12
24/11/2023	14.352	-0,20%	35,70	35,10	35,70	35,55
23/11/2023	30.504	-0,17%	35,84	35,38	35,84	35,62
22/11/2023	33.371	-2,14%	36,44	35,62	36,44	35,68
21/11/2023	3.099	-1,30%	37,08	36,44	37,10	36,46
20/11/2023	7.379	-0,16%	36,96	36,84	37,26	36,94
17/11/2023	15.218	0,82%	36,85	36,84	37,33	37,00
16/11/2023	11.894	-1,08%	37,35	36,62	37,42	36,70
15/11/2023	11.747	0,54%	37,04	36,50	37,20	37,10
14/11/2023	14.312	0,52%	36,42	35,80	37,08	36,90
13/11/2023	8.934	3,88%	36,48	35,76	36,83	36,71
10/11/2023	7.812	-2,97%	36,36	35,25	36,36	35,34
09/11/2023	8.732	2,53%	35,60	35,60	36,72	36,42
08/11/2023	10.131	1,78%	34,74	34,16	35,62	35,52
07/11/2023	22.645	-0,54%	35,25	34,40	35,25	34,90
06/11/2023	3.769	-0,26%	35,20	35,06	35,38	35,09
03/11/2023	6.917	-2,17%	36,04	35,12	36,11	35,18
02/11/2023	5.550	1,81%	35,62	35,50	36,18	35,96
01/11/2023	8.111	1,82%	34,82	34,34	35,70	35,32
31/10/2023	5.550	0,43%	34,45	34,18	34,74	34,69
30/10/2023	3.092	1,29%	34,36	34,26	34,72	34,54
27/10/2023	4.737	0,56%	34,06	34,02	34,72	34,10
26/10/2023	23.081	1,16%	33,33	33,24	34,06	33,91
25/10/2023	11.423	0,36%	33,66	32,95	33,70	33,52
24/10/2023	3.128	0,03%	33,50	33,20	33,68	33,40
23/10/2023	4.375	0,63%	32,86	32,86	33,46	33,39
20/10/2023	58.694	-0,24%	32,98	32,36	33,40	33,08
19/10/2023	22.374	0,49%	32,82	32,62	33,24	33,16
18/10/2023	20.708	0,06%	33,00	32,86	33,18	33,00
17/10/2023	24.303	0,18%	33,20	32,42	33,20	32,98
16/10/2023	51.264	-0,72%	33,26	32,68	33,26	32,92
13/10/2023	45.089	-3,27%	34,32	32,94	34,32	33,16
12/10/2023	23.215	-0,35%	34,70	34,10	34,80	34,28
11/10/2023	21.200	0,88%	33,86	33,86	34,46	34,40
10/10/2023	41.848	1,97%	33,46	33,46	34,14	34,10
09/10/2023	31.144	-0,77%	33,52	33,04	33,70	33,44
06/10/2023	37.481	1,75%	33,08	32,90	33,70	33,70
05/10/2023	49.939	1,91%	32,80	32,72	33,32	33,12
04/10/2023	39.605	-0,06%	32,30	31,98	32,94	32,50
03/10/2023	24.960	-2,05%	33,12	32,28	33,12	32,52
02/10/2023	38.813	2,34%	32,56	32,56	33,52	33,20
29/09/2023	5.580	2,00%	32,04	31,92	32,70	32,58
28/09/2023	23.435	1,98%	31,30	31,24	32,02	31,88
27/09/2023	36.874	0,58%	31,16	30,82	31,34	31,26
26/09/2023	27.702	-1,08%	31,64	31,08	31,64	31,08
25/09/2023	33.719	-3,62%	32,52	31,36	32,58	31,42
22/09/2023	12.961	-1,30%	32,58	32,32	32,80	32,57
21/09/2023	51.862	-0,66%	33,10	32,70	33,16	33,00