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 > >>
23/04/2026	599.022	2,06%	51,68	51,46	52,62	52,52
22/04/2026	632.855	-1,42%	52,30	51,28	52,66	51,46
21/04/2026	593.936	-0,53%	52,60	52,16	52,92	52,20
20/04/2026	533.608	0,11%	51,94	51,74	52,54	52,48
17/04/2026	1.352.183	-0,19%	51,76	51,26	53,04	52,42
16/04/2026	722.670	0,65%	52,40	52,34	52,88	52,52
15/04/2026	435.008	-0,91%	52,60	52,08	52,70	52,18
14/04/2026	567.383	1,00%	52,20	51,96	52,72	52,66
13/04/2026	576.843	-0,76%	52,10	51,74	52,22	52,14
10/04/2026	594.523	-0,76%	53,00	52,42	53,26	52,54
09/04/2026	753.554	0,95%	52,72	52,56	53,48	52,94
08/04/2026	970.599	4,71%	51,90	51,72	52,80	52,44
07/04/2026	804.085	-0,52%	50,38	50,08	51,00	50,08
02/04/2026	662.193	-1,33%	50,00	49,33	50,56	50,34
01/04/2026	500.920	3,26%	50,60	50,44	51,10	51,02
31/03/2026	808.446	0,92%	49,00	48,85	49,92	49,41
30/03/2026	655.148	0,08%	49,09	48,76	49,32	48,96
27/03/2026	414.974	-0,83%	49,13	48,44	49,42	48,92
26/03/2026	479.430	-1,50%	50,00	49,16	50,06	49,33
25/03/2026	523.838	1,05%	50,10	49,81	50,38	50,08
24/03/2026	551.998	0,53%	49,31	48,79	49,71	49,56
23/03/2026	710.574	1,07%	48,05	47,31	50,20	49,30
20/03/2026	1.349.199	-0,95%	49,90	48,58	50,26	48,78
19/03/2026	591.404	-3,01%	50,30	49,07	50,30	49,25
18/03/2026	684.710	0,71%	50,88	50,36	51,08	50,78
17/03/2026	572.307	0,36%	50,20	50,20	50,66	50,42
16/03/2026	607.408	0,86%	49,71	49,71	50,52	50,24
13/03/2026	647.216	0,48%	49,40	48,86	50,14	49,81
12/03/2026	643.465	0,12%	49,93	49,00	50,22	49,57
11/03/2026	681.536	0,71%	49,09	48,61	49,51	49,51
10/03/2026	678.891	2,14%	49,37	48,85	49,53	49,16
09/03/2026	726.098	-1,58%	47,55	47,09	48,25	48,13
06/03/2026	689.625	-1,19%	49,48	47,75	49,69	48,90
05/03/2026	701.253	-1,45%	50,22	49,25	50,70	49,49
04/03/2026	911.259	-1,53%	50,52	50,18	51,26	50,22
03/03/2026	789.054	-2,00%	51,80	50,17	51,80	51,00
02/03/2026	904.428	-1,22%	51,80	51,08	52,06	52,04
27/02/2026	1.569.862	-0,08%	50,96	49,84	53,14	52,68
26/02/2026	1.091.013	2,33%	51,38	50,52	52,92	52,72
25/02/2026	625.778	0,31%	51,30	51,20	51,84	51,52
24/02/2026	649.161	0,00%	51,48	51,16	51,86	51,36
23/02/2026	429.172	0,23%	51,30	51,10	51,60	51,36
20/02/2026	731.964	0,59%	51,00	50,74	51,62	51,24
19/02/2026	524.037	0,99%	50,20	50,08	51,02	50,94
18/02/2026	488.153	0,96%	50,38	49,99	50,76	50,44
17/02/2026	451.353	-0,52%	50,22	49,58	50,42	49,96
16/02/2026	414.044	2,34%	49,06	49,05	50,38	50,22
13/02/2026	605.309	-1,15%	49,61	48,93	49,74	49,07
12/02/2026	639.140	-0,28%	49,90	49,42	50,18	49,64
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