BiG | O banco que entende os seus valores.

Bouygues SA (EN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	817.158	0,47%	38,20	38,11	38,58	38,29
28/04/2025	931.981	0,90%	37,96	37,95	38,22	38,11
25/04/2025	786.599	0,03%	37,88	37,50	37,99	37,77
24/04/2025	662.440	0,37%	37,61	37,47	37,81	37,76
23/04/2025	964.762	0,21%	37,81	37,42	37,85	37,62
22/04/2025	686.578	0,54%	37,34	37,31	37,87	37,54
17/04/2025	641.187	-0,29%	37,32	37,06	37,54	37,34
16/04/2025	967.393	1,93%	36,86	36,79	37,48	37,45
15/04/2025	1.148.978	2,60%	35,65	35,65	36,74	36,74
14/04/2025	1.002.583	2,20%	35,64	35,50	35,87	35,81
11/04/2025	907.864	0,72%	35,26	34,79	35,48	35,04
10/04/2025	1.372.665	1,31%	36,20	34,77	36,30	34,79
09/04/2025	1.431.328	-1,66%	34,35	33,82	34,55	34,34
08/04/2025	1.220.600	1,13%	35,13	34,66	35,48	34,92
07/04/2025	2.260.506	-2,95%	34,00	33,31	35,64	34,53
04/04/2025	1.928.369	-3,99%	36,74	35,23	36,81	35,58
03/04/2025	1.071.903	0,19%	36,70	36,35	37,11	37,06
02/04/2025	1.041.967	0,08%	36,75	36,75	37,19	36,99
01/04/2025	1.100.584	1,51%	36,54	36,45	37,02	36,96
31/03/2025	1.208.319	-1,36%	36,60	36,33	36,73	36,41
28/03/2025	697.926	-0,22%	36,82	36,81	37,15	36,91
27/03/2025	977.060	1,54%	36,27	36,20	37,15	36,99
26/03/2025	745.261	0,17%	36,34	36,24	36,52	36,43
25/03/2025	739.427	0,92%	36,17	36,11	36,37	36,37
24/03/2025	688.165	0,45%	36,12	35,90	36,23	36,04
21/03/2025	2.027.356	-0,99%	36,11	35,53	36,20	35,88
20/03/2025	679.242	-0,22%	36,34	35,89	36,54	36,24
19/03/2025	646.982	0,11%	36,20	36,06	36,38	36,32
18/03/2025	838.132	0,64%	36,10	35,99	36,39	36,28
17/03/2025	749.820	0,70%	35,86	35,82	36,17	36,05
14/03/2025	962.262	1,36%	35,20	35,08	36,06	35,80
13/03/2025	797.185	0,20%	35,13	35,10	35,50	35,32
12/03/2025	950.223	0,17%	35,43	34,98	35,48	35,25
11/03/2025	906.736	0,23%	35,11	34,94	35,47	35,19
10/03/2025	1.196.453	-1,35%	35,68	35,02	35,82	35,11
07/03/2025	1.453.837	-2,92%	36,46	35,33	36,49	35,59
06/03/2025	2.415.888	5,10%	34,52	34,34	36,96	36,66
05/03/2025	1.868.416	4,09%	34,00	33,84	35,12	34,88
04/03/2025	1.225.403	0,87%	33,08	32,99	33,55	33,51
03/03/2025	1.042.170	0,55%	32,94	32,93	33,50	33,22
28/02/2025	1.671.965	-0,03%	33,07	32,91	33,19	33,04
27/02/2025	724.486	0,67%	32,82	32,78	33,05	33,05
26/02/2025	630.466	0,43%	32,67	32,46	32,88	32,83
25/02/2025	875.748	1,49%	32,09	32,03	32,74	32,69
24/02/2025	573.714	0,41%	32,16	32,11	32,31	32,21
21/02/2025	799.480	-0,37%	32,30	31,96	32,32	32,08
20/02/2025	621.685	0,44%	32,21	32,10	32,33	32,20
19/02/2025	726.434	-0,93%	32,39	31,93	32,48	32,06
18/02/2025	797.300	-0,06%	32,34	32,10	32,47	32,36
17/02/2025	544.094	0,28%	32,24	32,14	32,39	32,38
14/02/2025	568.477	0,37%	32,09	31,99	32,32	32,29
13/02/2025	1.079.076	1,68%	31,90	31,90	32,36	32,17
12/02/2025	670.353	1,02%	31,40	31,34	31,71	31,64
11/02/2025	588.411	0,00%	31,36	31,32	31,56	31,32
10/02/2025	735.875	-0,48%	31,50	31,18	31,61	31,32
07/02/2025	678.211	0,67%	31,46	31,41	31,73	31,47
06/02/2025	737.929	1,03%	30,93	30,88	31,31	31,26
05/02/2025	655.651	-0,23%	30,96	30,75	31,05	30,94
04/02/2025	1.161.991	1,08%	30,64	30,44	31,15	31,01
03/02/2025	794.044	0,16%	30,01	30,00	30,72	30,68
31/01/2025	621.096	-0,03%	30,67	30,43	30,84	30,63
30/01/2025	684.729	0,46%	30,50	30,38	30,77	30,64
29/01/2025	632.292	-0,39%	30,58	30,25	30,60	30,50
28/01/2025	615.708	0,00%	30,60	30,44	30,84	30,62
27/01/2025	829.161	0,59%	30,40	30,30	30,96	30,62
24/01/2025	548.960	-0,85%	30,77	30,38	31,00	30,44
23/01/2025	683.591	0,46%	30,57	30,54	30,79	30,70
22/01/2025	1.255.091	1,13%	30,38	30,23	31,05	30,56
21/01/2025	627.551	0,07%	30,16	29,93	30,24	30,22
20/01/2025	779.066	0,57%	30,20	30,06	30,40	30,20
17/01/2025	1.154.980	0,94%	30,04	29,98	30,23	30,03
16/01/2025	989.148	1,16%	29,49	29,32	29,80	29,75
15/01/2025	906.651	2,08%	28,97	28,97	29,46	29,41
14/01/2025	806.352	-0,21%	29,12	28,79	29,38	28,81
13/01/2025	811.713	1,55%	28,34	28,29	28,99	28,87
09/01/2025	427.892	-0,66%	28,74	28,43	28,79	28,43
08/01/2025	833.814	-0,24%	28,83	28,34	28,91	28,80
07/01/2025	812.142	0,31%	28,78	28,48	29,02	28,87
06/01/2025	679.675	0,17%	28,97	28,48	29,02	28,78
03/01/2025	711.748	-0,42%	28,90	28,66	28,99	28,73
02/01/2025	473.271	1,09%	28,83	28,50	29,05	28,85
31/12/2024	0	0,00%	28,44	28,44	28,80	28,54
30/12/2024	405.386	0,04%	28,50	28,44	28,82	28,54
27/12/2024	725.225	1,93%	28,09	28,07	28,56	28,53
26/12/2024	0	-0,32%	28,10	27,99	28,36	27,99
24/12/2024	0	-0,32%	28,10	27,99	28,36	28,08
23/12/2024	628.050	-0,39%	28,10	27,90	28,20	28,08
20/12/2024	2.552.744	-0,04%	28,00	27,89	28,20	28,19
19/12/2024	1.019.290	-1,33%	28,33	28,20	28,54	28,20
18/12/2024	0	0,18%	28,50	28,44	28,62	28,58
17/12/2024	756.746	-0,52%	28,62	28,42	28,75	28,53
16/12/2024	820.568	-1,34%	29,06	28,49	29,20	28,68
13/12/2024	930.849	0,73%	28,84	28,83	29,10	29,07
12/12/2024	537.497	0,38%	28,75	28,67	28,96	28,86
11/12/2024	590.018	-0,73%	28,82	28,64	28,86	28,75
10/12/2024	482.855	0,28%	28,79	28,68	29,01	28,96
09/12/2024	624.869	0,10%	28,93	28,73	29,01	28,88
06/12/2024	787.831	0,87%	28,68	28,62	29,11	28,85
05/12/2024	1.041.828	2,33%	28,00	28,00	28,63	28,60
04/12/2024	766.036	0,58%	27,75	27,70	28,03	27,95