BiG | O banco que entende os seus valores.

Bouygues SA (EN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	744.335	2,47%	48,90	48,89	49,94	49,78
10/02/2026	462.205	0,14%	48,41	48,01	48,58	48,58
09/02/2026	539.523	0,54%	48,01	47,79	48,51	48,51
06/02/2026	890.509	3,63%	46,90	46,84	48,25	48,25
05/02/2026	458.466	-0,53%	46,70	46,20	46,70	46,56
04/02/2026	577.666	-0,02%	46,90	46,81	47,60	46,81
03/02/2026	511.844	0,45%	46,72	46,45	46,95	46,82
02/02/2026	643.427	2,19%	45,58	45,51	46,94	46,61
30/01/2026	1.225.258	0,42%	45,60	45,45	45,95	45,61
29/01/2026	573.945	-0,50%	45,70	45,42	46,07	45,42
28/01/2026	404.577	-0,50%	45,74	45,06	45,74	45,65
27/01/2026	635.650	2,85%	44,76	44,55	45,91	45,88
26/01/2026	496.089	0,27%	44,74	44,34	44,88	44,61
23/01/2026	560.024	-1,75%	45,10	44,23	45,19	44,49
22/01/2026	621.128	2,42%	44,90	44,87	45,89	45,28
21/01/2026	482.672	-1,07%	44,70	44,19	44,70	44,21
20/01/2026	452.057	-1,04%	44,98	44,34	45,07	44,69
19/01/2026	536.885	-0,35%	45,03	44,84	45,36	45,16
16/01/2026	873.322	-0,15%	45,46	45,12	45,67	45,32
15/01/2026	507.748	0,27%	45,21	44,88	45,48	45,39
14/01/2026	594.223	1,55%	44,78	44,74	45,39	45,27
13/01/2026	474.045	-2,07%	45,41	44,34	45,51	44,58
12/01/2026	434.901	0,55%	45,35	44,56	45,61	45,52
09/01/2026	814.955	-2,23%	46,14	44,76	46,16	45,27
08/01/2026	479.569	0,22%	46,07	46,01	46,73	46,30
07/01/2026	514.945	2,15%	45,69	45,62	46,45	46,20
06/01/2026	525.835	-0,37%	45,50	45,23	45,83	45,23
05/01/2026	541.293	0,44%	45,51	44,92	45,64	45,40
02/01/2026	451.827	1,92%	44,30	44,24	45,20	45,20
31/12/2025	200.500	-0,56%	44,50	44,28	44,50	44,35
30/12/2025	307.146	0,72%	44,25	44,10	44,65	44,60
29/12/2025	329.725	-0,05%	44,36	44,14	44,43	44,28
22/12/2025	436.910	-0,11%	44,41	44,10	44,52	44,51
19/12/2025	1.347.537	-0,45%	44,70	44,30	44,94	44,56
18/12/2025	829.260	1,80%	43,88	43,83	44,76	44,76
17/12/2025	680.939	-0,07%	43,88	43,64	44,13	43,97
16/12/2025	870.000	0,02%	43,76	43,67	44,07	44,00
15/12/2025	703.210	1,95%	43,30	43,21	44,00	43,99
12/12/2025	628.378	-0,48%	43,56	43,03	43,75	43,15
11/12/2025	573.241	0,53%	43,20	43,20	43,53	43,36
10/12/2025	536.464	-1,30%	43,56	43,11	43,63	43,13
09/12/2025	605.087	-0,02%	43,60	43,46	43,93	43,70
08/12/2025	641.373	1,25%	43,18	42,85	43,71	43,71
05/12/2025	561.440	-0,46%	43,50	43,06	43,71	43,17
04/12/2025	633.647	0,74%	43,15	42,87	43,39	43,37
03/12/2025	709.000	-0,99%	43,44	42,905	43,47	43,05
02/12/2025	739.517	0,98%	43,00	42,95	43,65	43,48
01/12/2025	797.057	0,09%	42,82	42,40	43,17	43,06
28/11/2025	768.785	1,11%	42,64	42,64	43,22	43,02
27/11/2025	404.874	-0,23%	42,62	42,42	42,89	42,55
26/11/2025	483.120	0,66%	42,45	42,14	42,76	42,65
25/11/2025	573.932	0,81%	42,03	41,70	42,51	42,37
24/11/2025	921.532	0,67%	42,01	41,83	42,33	42,03
21/11/2025	765.600	0,77%	41,03	40,85	41,82	41,75
20/11/2025	661.855	0,32%	41,50	41,20	41,78	41,43
19/11/2025	669.437	-0,05%	41,24	40,72	41,53	41,30
18/11/2025	814.599	-1,53%	41,59	41,23	41,76	41,32
17/11/2025	1.074.740	0,79%	41,50	41,47	42,23	41,96
14/11/2025	689.182	-0,53%	41,72	41,23	41,93	41,63
13/11/2025	930.418	1,70%	41,30	41,29	42,03	41,85
12/11/2025	775.649	0,96%	40,96	40,92	41,33	41,15
11/11/2025	648.201	0,62%	40,69	40,41	40,95	40,76
10/11/2025	653.536	1,73%	40,10	39,90	40,77	40,51
07/11/2025	616.810	0,03%	39,75	39,58	40,11	39,82
06/11/2025	981.853	0,13%	39,70	39,35	39,96	39,81
05/11/2025	1.272.317	1,45%	38,62	38,53	40,46	39,76
04/11/2025	796.910	-0,28%	38,94	38,62	39,26	39,19
03/11/2025	584.742	0,43%	39,05	39,02	39,31	39,30
31/10/2025	868.357	-1,19%	39,55	39,07	39,55	39,13
30/10/2025	594.548	-0,88%	40,08	39,40	40,08	39,60
29/10/2025	614.117	-1,04%	40,24	39,91	40,28	39,95
28/10/2025	517.461	-0,88%	40,64	40,04	40,64	40,37
27/10/2025	490.973	-0,92%	41,12	40,48	41,13	40,73
24/10/2025	816.754	-0,87%	41,50	40,62	41,61	41,11
23/10/2025	869.200	1,52%	40,87	40,64	41,47	41,47
22/10/2025	603.058	0,20%	40,87	40,73	41,04	40,85
21/10/2025	777.745	-0,95%	40,92	40,55	41,07	40,77
20/10/2025	779.162	-0,27%	41,27	40,87	41,39	41,16
17/10/2025	641.877	-0,46%	40,95	40,66	41,40	41,27
16/10/2025	1.071.126	-0,29%	40,80	40,80	41,48	41,46
15/10/2025	2.695.886	7,39%	40,41	39,81	42,43	41,58
14/10/2025	675.418	1,41%	37,90	37,87	38,86	38,72
13/10/2025	483.977	0,29%	38,29	38,00	38,57	38,18
10/10/2025	598.365	-0,96%	38,48	38,03	38,66	38,07
09/10/2025	627.062	1,86%	37,87	37,87	38,46	38,44
08/10/2025	955.547	1,59%	37,13	37,01	37,74	37,74
07/10/2025	617.523	-0,54%	37,39	36,77	37,41	37,15
06/10/2025	863.763	-2,76%	37,96	36,72	38,04	37,35
03/10/2025	776.000	-1,69%	39,21	38,17	39,26	38,41
02/10/2025	903.883	1,85%	38,55	38,45	39,14	39,07
01/10/2025	626.445	0,10%	38,20	37,93	38,49	38,36
30/09/2025	833.422	0,00%	38,39	37,87	38,50	38,32
29/09/2025	839.712	0,39%	38,22	38,13	38,66	38,32
26/09/2025	719.927	2,58%	37,37	37,36	38,24	38,17
25/09/2025	531.663	-0,24%	37,20	36,87	37,47	37,21
24/09/2025	679.469	0,51%	37,40	37,06	38,11	37,30
23/09/2025	511.366	-0,56%	37,46	37,11	37,70	37,11
22/09/2025	398.189	-0,13%	37,29	36,95	37,45	37,32
19/09/2025	1.196.785	0,51%	37,34	37,20	37,79	37,37
18/09/2025	362.234	0,19%	37,20	36,97	37,51	37,18