Bilfinger SE (GBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/09/2023	25.019	-0,18%	33,44	33,02	33,54	33,22
19/09/2023	19.410	1,16%	33,12	33,12	33,56	33,28
18/09/2023	34.398	-0,24%	33,02	32,88	33,32	33,00
15/09/2023	81.150	-1,72%	33,98	33,06	33,98	33,08
14/09/2023	21.706	1,91%	33,50	33,40	34,00	33,67
13/09/2023	20.511	-0,36%	33,08	32,84	33,18	33,04
12/09/2023	21.064	-0,18%	33,00	32,90	33,20	33,16
11/09/2023	17.275	-0,12%	33,34	33,12	33,34	33,22
08/09/2023	43.687	0,61%	33,48	33,00	33,72	33,26
07/09/2023	5.957	3,89%	32,04	32,00	33,14	33,08
06/09/2023	22.629	-1,24%	32,30	31,76	32,40	31,88
05/09/2023	5.643	-0,59%	32,28	32,06	32,58	32,20
04/09/2023	15.138	0,56%	32,32	32,30	32,54	32,40
01/09/2023	26.866	0,69%	32,02	31,84	32,40	32,22
31/08/2023	43.308	1,20%	31,70	31,68	32,16	32,00
30/08/2023	31.403	0,19%	31,78	31,20	31,78	31,62
29/08/2023	6.519	1,48%	31,40	31,10	31,64	31,64
28/08/2023	23.633	1,96%	30,84	30,76	31,24	31,24
25/08/2023	19.560	0,07%	30,64	30,40	30,78	30,64
24/08/2023	17.490	-1,16%	31,26	30,60	31,30	30,62
23/08/2023	17.918	0,58%	30,98	30,78	31,08	30,98
22/08/2023	13.421	1,25%	30,58	30,58	31,10	30,80
21/08/2023	47.288	-1,30%	30,80	30,32	31,04	30,42
18/08/2023	39.834	-1,79%	31,16	30,22	31,16	30,82
17/08/2023	37.411	-1,32%	31,56	30,98	31,58	31,38
16/08/2023	13.481	-0,16%	31,62	31,54	31,96	31,77
15/08/2023	12.500	-1,43%	32,09	31,35	32,09	31,82
14/08/2023	85.613	4,15%	31,80	31,50	33,78	32,14
11/08/2023	58.751	-4,75%	32,30	30,76	32,30	30,86
10/08/2023	13.818	0,25%	32,46	32,10	32,48	32,40
09/08/2023	15.993	1,70%	32,04	31,98	32,36	32,32
08/08/2023	49.443	-1,37%	32,04	31,28	32,04	31,78
07/08/2023	18.885	-1,23%	32,32	32,02	32,70	32,22
04/08/2023	35.229	0,68%	32,24	32,16	32,74	32,62
03/08/2023	34.490	-1,10%	32,64	32,24	32,64	32,40
02/08/2023	18.895	-0,67%	32,88	32,56	33,00	32,76
01/08/2023	38.984	0,12%	32,82	32,62	33,28	32,98
31/07/2023	47.425	-0,48%	33,08	32,78	33,36	32,94
28/07/2023	12.128	-0,42%	33,05	32,52	33,22	33,08
27/07/2023	3.172	-1,25%	33,68	33,10	33,70	33,22
26/07/2023	3.633	-0,47%	34,06	33,40	34,06	33,64
25/07/2023	5.553	0,30%	33,68	33,42	33,80	33,80
24/07/2023	15.291	0,60%	33,22	33,16	33,82	33,72
21/07/2023	30.918	-1,82%	34,00	33,36	34,14	33,52
20/07/2023	33.654	-0,35%	34,04	33,72	34,16	34,14
19/07/2023	6.828	-0,23%	34,32	34,00	34,34	34,16
18/07/2023	30.392	-2,00%	34,80	34,00	34,80	34,30
17/07/2023	22.642	-1,63%	35,56	34,92	35,66	35,00
14/07/2023	13.578	-0,06%	35,60	35,44	35,84	35,58
13/07/2023	17.544	0,17%	35,70	35,40	35,88	35,60
12/07/2023	18.744	1,54%	34,74	34,70	35,70	35,54
11/07/2023	27.158	1,04%	34,42	34,40	35,18	35,00
10/07/2023	9.668	0,12%	34,36	34,36	34,80	34,64
07/07/2023	26.918	-0,86%	34,96	34,32	34,96	34,60
06/07/2023	6.568	-2,24%	35,35	34,90	35,56	34,90
05/07/2023	36.689	-0,22%	35,54	35,42	35,94	35,72
04/07/2023	23.849	-0,28%	35,88	35,70	36,00	35,80
03/07/2023	28.397	0,79%	35,90	35,54	35,98	35,90
30/06/2023	13.346	4,08%	34,52	34,14	35,74	35,68
29/06/2023	260.580	7,22%	34,10	33,98	36,60	34,46
28/06/2023	31.832	1,71%	31,76	31,60	32,20	32,14
27/06/2023	35.731	2,00%	31,14	31,00	31,62	31,60
26/06/2023	13.452	0,39%	30,96	30,58	31,04	30,98
23/06/2023	8.212	-1,94%	31,34	30,84	31,34	30,86
22/06/2023	3.875	-0,35%	31,34	31,25	31,54	31,47
21/06/2023	21.018	-0,82%	31,82	31,46	32,26	31,66
20/06/2023	58.148	-0,75%	32,24	31,72	32,32	31,92
19/06/2023	24.670	-0,19%	32,18	31,98	32,30	32,16
16/06/2023	115.734	0,69%	32,00	31,50	32,42	32,22
15/06/2023	43.202	-4,02%	33,12	31,86	33,12	32,00
14/06/2023	49.901	1,28%	33,16	32,66	33,50	33,34
13/06/2023	64.000	-0,24%	33,10	32,38	33,22	32,92
12/06/2023	19.133	0,67%	32,90	32,78	33,10	33,00
09/06/2023	26.865	1,61%	32,12	32,12	32,90	32,78
08/06/2023	6.242	-1,35%	32,36	32,14	32,62	32,20
07/06/2023	32.023	-0,73%	32,64	32,60	32,96	32,66
06/06/2023	25.580	-1,08%	33,34	32,66	33,34	32,90
05/06/2023	38.146	-1,66%	33,80	33,00	34,00	33,26
02/06/2023	27.271	1,02%	33,58	33,40	33,94	33,82
01/06/2023	24.348	1,21%	33,36	33,14	33,66	33,48
31/05/2023	96.547	-1,96%	33,44	32,90	33,50	33,08
30/05/2023	45.637	-0,47%	34,08	33,58	34,08	33,74
29/05/2023	10.279	-0,29%	34,30	33,70	34,30	33,90
26/05/2023	36.154	-0,06%	34,18	33,88	34,22	34,00
25/05/2023	31.469	-1,28%	34,48	33,94	34,48	34,02
24/05/2023	35.389	-2,44%	35,10	34,40	35,10	34,46
23/05/2023	25.765	-0,56%	35,38	35,20	35,56	35,32
22/05/2023	28.937	-0,39%	35,66	35,28	35,66	35,52
19/05/2023	44.250	1,42%	35,18	35,12	35,86	35,66
18/05/2023	23.330	-0,34%	35,22	34,80	35,28	35,16
17/05/2023	7.478	1,38%	34,80	34,80	35,74	35,28
16/05/2023	55.244	-1,70%	35,32	34,52	35,36	34,78
15/05/2023	94.912	-0,67%	35,40	35,18	35,68	35,38
12/05/2023	52.358	-0,28%	35,94	35,42	36,18	35,62
11/05/2023	222.021	-5,50%	37,56	34,20	37,74	35,72
10/05/2023	99.220	-0,58%	38,10	37,62	38,16	37,80