Benetau (BEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/05/2026 |
62.950 |
2,67%
|
7,12
|
7,10
|
7,36
|
7,31
|
| 12/05/2026 |
59.142 |
-1,66%
|
7,16
|
7,10
|
7,26
|
7,12
|
| 11/05/2026 |
66.794 |
0,84%
|
7,20
|
7,14
|
7,26
|
7,24
|
| 08/05/2026 |
69.073 |
1,13%
|
7,05
|
7,05
|
7,21
|
7,18
|
| 07/05/2026 |
135.363 |
2,31%
|
6,98
|
6,98
|
7,22
|
7,10
|
| 06/05/2026 |
188.166 |
5,15%
|
6,77
|
6,70
|
7,01
|
6,94
|
| 05/05/2026 |
129.179 |
-2,22%
|
6,70
|
6,53
|
6,76
|
6,60
|
| 04/05/2026 |
52.114 |
-1,17%
|
6,88
|
6,75
|
6,88
|
6,75
|
| 30/04/2026 |
106.698 |
1,49%
|
6,70
|
6,62
|
6,83
|
6,83
|
| 29/04/2026 |
56.901 |
-1,32%
|
6,80
|
6,71
|
6,81
|
6,73
|
| 28/04/2026 |
33.671 |
-1,02%
|
6,88
|
6,78
|
6,90
|
6,82
|
| 27/04/2026 |
32.926 |
-0,86%
|
6,98
|
6,89
|
7,03
|
6,89
|
| 24/04/2026 |
62.115 |
-0,57%
|
6,93
|
6,87
|
7,10
|
6,96
|
| 23/04/2026 |
31.251 |
-0,57%
|
7,04
|
6,98
|
7,05
|
7,00
|
| 22/04/2026 |
37.653 |
-0,85%
|
7,18
|
7,01
|
7,18
|
7,04
|
| 21/04/2026 |
28.927 |
-1,11%
|
7,11
|
7,10
|
7,19
|
7,10
|
| 20/04/2026 |
39.354 |
-3,10%
|
7,28
|
7,12
|
7,31
|
7,18
|
| 17/04/2026 |
105.531 |
3,64%
|
7,22
|
7,22
|
7,48
|
7,41
|
| 16/04/2026 |
67.724 |
1,13%
|
7,08
|
7,08
|
7,21
|
7,15
|
| 15/04/2026 |
41.642 |
1,29%
|
7,06
|
6,96
|
7,13
|
7,07
|
| 14/04/2026 |
45.265 |
-0,71%
|
7,03
|
6,98
|
7,09
|
6,98
|
| 13/04/2026 |
61.634 |
-0,57%
|
6,95
|
6,91
|
7,03
|
7,03
|
| 10/04/2026 |
71.726 |
1,00%
|
6,98
|
6,96
|
7,20
|
7,07
|
| 09/04/2026 |
85.025 |
-3,05%
|
7,20
|
6,92
|
7,20
|
7,00
|
| 08/04/2026 |
138.540 |
5,71%
|
7,20
|
7,00
|
7,26
|
7,22
|
| 07/04/2026 |
93.128 |
0,15%
|
6,74
|
6,74
|
7,04
|
6,83
|
| 02/04/2026 |
54.358 |
-1,94%
|
6,855
|
6,77
|
6,88
|
6,82
|
| 01/04/2026 |
82.725 |
3,11%
|
6,90
|
6,89
|
7,07
|
6,955
|
| 31/03/2026 |
71.288 |
-0,37%
|
6,75
|
6,715
|
6,875
|
6,745
|
| 30/03/2026 |
84.070 |
1,73%
|
6,64
|
6,575
|
6,79
|
6,77
|
| 27/03/2026 |
80.539 |
-0,60%
|
6,605
|
6,55
|
6,70
|
6,655
|
| 26/03/2026 |
71.515 |
-0,67%
|
6,685
|
6,60
|
6,79
|
6,695
|
| 25/03/2026 |
92.765 |
-0,74%
|
6,835
|
6,675
|
7,005
|
6,74
|
| 24/03/2026 |
115.123 |
0,37%
|
6,81
|
6,675
|
6,895
|
6,79
|
| 23/03/2026 |
137.161 |
3,36%
|
6,40
|
6,36
|
6,89
|
6,765
|
| 20/03/2026 |
201.818 |
1,08%
|
6,50
|
6,50
|
6,68
|
6,545
|
| 19/03/2026 |
190.562 |
-1,82%
|
6,32
|
6,025
|
6,56
|
6,475
|
| 18/03/2026 |
90.522 |
-1,05%
|
6,69
|
6,565
|
6,815
|
6,595
|
| 17/03/2026 |
72.919 |
1,76%
|
6,565
|
6,51
|
6,75
|
6,665
|
| 16/03/2026 |
43.659 |
-1,95%
|
6,65
|
6,51
|
6,65
|
6,55
|
| 13/03/2026 |
82.412 |
-1,62%
|
6,80
|
6,62
|
6,80
|
6,68
|
| 12/03/2026 |
74.902 |
-2,51%
|
6,96
|
6,745
|
6,96
|
6,79
|
| 11/03/2026 |
65.353 |
-1,14%
|
7,00
|
6,965
|
7,075
|
6,965
|
| 10/03/2026 |
85.792 |
3,83%
|
7,00
|
6,92
|
7,11
|
7,045
|
| 09/03/2026 |
99.006 |
-3,00%
|
6,765
|
6,715
|
6,88
|
6,785
|
| 06/03/2026 |
64.260 |
-1,83%
|
7,20
|
6,93
|
7,20
|
6,995
|
| 05/03/2026 |
96.550 |
1,35%
|
7,01
|
6,98
|
7,25
|
7,125
|
| 04/03/2026 |
139.608 |
-2,63%
|
7,145
|
7,01
|
7,28
|
7,03
|
| 03/03/2026 |
126.152 |
-4,43%
|
7,485
|
7,22
|
7,485
|
7,22
|
| 02/03/2026 |
148.887 |
-5,92%
|
7,61
|
7,50
|
7,88
|
7,555
|
| 27/02/2026 |
108.560 |
0,63%
|
7,98
|
7,88
|
8,065
|
8,03
|
| 26/02/2026 |
95.417 |
1,85%
|
7,845
|
7,80
|
8,05
|
7,98
|
| 25/02/2026 |
44.716 |
1,10%
|
7,795
|
7,74
|
7,88
|
7,835
|
| 24/02/2026 |
106.205 |
0,39%
|
7,76
|
7,645
|
7,795
|
7,75
|
| 23/02/2026 |
59.540 |
-3,38%
|
7,925
|
7,72
|
7,935
|
7,72
|
| 20/02/2026 |
167.132 |
4,17%
|
7,67
|
7,565
|
8,06
|
7,99
|
| 19/02/2026 |
94.407 |
-1,16%
|
7,77
|
7,62
|
7,80
|
7,67
|
| 18/02/2026 |
89.054 |
1,70%
|
7,715
|
7,56
|
7,785
|
7,76
|
| 17/02/2026 |
58.585 |
-0,78%
|
7,715
|
7,55
|
7,77
|
7,63
|
| 16/02/2026 |
97.757 |
0,20%
|
7,43
|
7,40
|
7,83
|
7,69
|
| 13/02/2026 |
71.752 |
-0,45%
|
7,66
|
7,605
|
7,74
|
7,675
|
| 12/02/2026 |
70.409 |
0,39%
|
7,72
|
7,705
|
7,875
|
7,71
|
| 11/02/2026 |
136.872 |
-3,28%
|
7,94
|
7,665
|
7,965
|
7,68
|
| 10/02/2026 |
238.170 |
0,32%
|
8,22
|
7,71
|
8,42
|
7,94
|
| 09/02/2026 |
92.018 |
-0,38%
|
7,97
|
7,88
|
8,01
|
7,915
|
| 06/02/2026 |
114.770 |
-0,25%
|
7,915
|
7,685
|
7,945
|
7,945
|
| 05/02/2026 |
65.688 |
0,32%
|
7,92
|
7,875
|
7,985
|
7,965
|
| 04/02/2026 |
125.194 |
-0,06%
|
7,91
|
7,905
|
8,045
|
7,94
|
| 03/02/2026 |
49.721 |
-0,19%
|
8,00
|
7,85
|
8,01
|
7,945
|
| 02/02/2026 |
71.365 |
0,38%
|
7,935
|
7,81
|
7,98
|
7,96
|
| 30/01/2026 |
68.013 |
-0,38%
|
8,00
|
7,93
|
8,02
|
7,93
|
| 29/01/2026 |
72.992 |
-1,12%
|
8,06
|
7,96
|
8,06
|
7,96
|
| 28/01/2026 |
91.704 |
-0,49%
|
8,02
|
7,94
|
8,075
|
8,05
|
| 27/01/2026 |
50.428 |
-1,94%
|
8,25
|
8,02
|
8,25
|
8,09
|
| 26/01/2026 |
59.903 |
-0,96%
|
8,375
|
8,14
|
8,375
|
8,25
|
| 23/01/2026 |
48.206 |
1,15%
|
8,155
|
8,10
|
8,345
|
8,33
|
| 22/01/2026 |
45.467 |
3,26%
|
8,17
|
8,06
|
8,285
|
8,235
|
| 21/01/2026 |
58.221 |
0,19%
|
7,99
|
7,905
|
8,015
|
7,975
|
| 20/01/2026 |
73.149 |
-2,57%
|
8,13
|
7,925
|
8,13
|
7,96
|
| 19/01/2026 |
87.247 |
-1,74%
|
8,19
|
8,135
|
8,265
|
8,17
|
| 16/01/2026 |
45.924 |
-1,13%
|
8,485
|
8,28
|
8,485
|
8,315
|
| 15/01/2026 |
33.526 |
-0,83%
|
8,46
|
8,32
|
8,465
|
8,41
|
| 14/01/2026 |
30.274 |
0,47%
|
8,45
|
8,355
|
8,54
|
8,48
|
| 13/01/2026 |
44.174 |
-2,32%
|
8,64
|
8,40
|
8,66
|
8,44
|
| 12/01/2026 |
64.597 |
1,95%
|
8,48
|
8,445
|
8,64
|
8,64
|
| 09/01/2026 |
36.748 |
0,83%
|
8,405
|
8,365
|
8,495
|
8,475
|
| 08/01/2026 |
25.353 |
-0,71%
|
8,50
|
8,325
|
8,50
|
8,405
|
| 07/01/2026 |
54.155 |
0,12%
|
8,46
|
8,33
|
8,48
|
8,465
|
| 06/01/2026 |
45.144 |
0,66%
|
8,40
|
8,245
|
8,475
|
8,455
|
| 05/01/2026 |
60.993 |
1,27%
|
8,30
|
8,19
|
8,40
|
8,40
|
| 02/01/2026 |
26.534 |
-0,12%
|
8,30
|
8,255
|
8,37
|
8,295
|
| 31/12/2025 |
15.422 |
-0,36%
|
8,335
|
8,25
|
8,345
|
8,305
|
| 30/12/2025 |
41.938 |
0,66%
|
8,25
|
8,24
|
8,34
|
8,335
|
| 29/12/2025 |
50.043 |
2,29%
|
8,085
|
8,075
|
8,285
|
8,28
|
| 24/12/2025 |
15.466 |
0,75%
|
8,015
|
8,015
|
8,11
|
8,095
|
| 23/12/2025 |
37.075 |
-1,41%
|
8,125
|
8,015
|
8,125
|
8,035
|
| 22/12/2025 |
33.904 |
-0,73%
|
8,18
|
8,07
|
8,18
|
8,15
|
| 19/12/2025 |
66.076 |
-0,42%
|
8,245
|
8,145
|
8,25
|
8,21
|
| 18/12/2025 |
38.977 |
-0,60%
|
8,25
|
8,165
|
8,265
|
8,245
|
| 17/12/2025 |
53.829 |
-1,49%
|
8,435
|
8,28
|
8,46
|
8,295
|
