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 > >>
08/07/2025	720.822	-0,51%	39,30	38,72	39,39	38,84
07/07/2025	653.198	-0,03%	39,10	38,78	39,27	39,04
04/07/2025	472.445	-0,23%	39,04	38,79	39,17	39,05
03/07/2025	542.848	0,15%	39,05	38,67	39,23	39,14
02/07/2025	871.230	1,19%	38,87	38,70	39,18	39,08
01/07/2025	664.464	0,57%	38,51	38,30	38,70	38,62
30/06/2025	1.020.641	0,00%	38,61	38,08	38,69	38,40
27/06/2025	891.868	1,11%	38,01	37,89	38,54	38,40
26/06/2025	680.346	1,01%	37,59	37,55	37,98	37,98
25/06/2025	559.616	0,45%	37,59	37,48	37,88	37,60
24/06/2025	644.256	0,97%	37,57	37,24	37,88	37,43
23/06/2025	607.426	0,08%	36,74	36,70	37,21	37,07
20/06/2025	2.016.577	0,35%	37,09	36,83	37,18	37,04
19/06/2025	589.897	-2,95%	37,90	36,90	37,92	36,91
18/06/2025	735.335	1,33%	37,70	37,70	38,15	38,03
17/06/2025	668.580	-1,37%	37,96	37,34	37,96	37,53
16/06/2025	602.224	0,61%	38,00	37,74	38,18	38,05
13/06/2025	612.511	-1,05%	37,84	37,59	37,95	37,82
12/06/2025	546.883	0,29%	37,96	37,87	38,29	38,22
11/06/2025	531.069	0,37%	37,93	37,93	38,16	38,11
10/06/2025	649.410	-0,24%	38,10	37,91	38,27	37,97
09/06/2025	345.705	-0,05%	38,12	38,01	38,19	38,06
06/06/2025	608.599	-0,70%	38,38	38,08	38,51	38,08
05/06/2025	684.868	1,11%	38,03	37,98	38,43	38,35
04/06/2025	938.233	-1,02%	38,40	37,70	38,41	37,93
03/06/2025	700.247	-0,34%	38,36	38,19	38,46	38,32
02/06/2025	1.229.398	0,16%	38,30	38,10	38,78	38,45
30/05/2025	1.524.411	-1,03%	38,86	38,39	38,98	38,39
29/05/2025	440.252	-0,10%	38,86	38,52	38,93	38,79
28/05/2025	838.282	-1,17%	39,04	38,67	39,29	38,83
27/05/2025	560.741	-0,71%	39,44	39,22	39,60	39,29
26/05/2025	704.219	-0,05%	39,51	39,41	39,75	39,57
23/05/2025	1.058.571	-0,05%	39,59	38,83	39,73	39,59
22/05/2025	605.127	0,46%	39,22	39,14	39,61	39,61
21/05/2025	891.541	0,08%	39,17	39,15	39,50	39,43
20/05/2025	1.192.533	1,21%	39,00	38,86	39,53	39,40
19/05/2025	672.863	0,47%	38,65	38,49	38,93	38,93
16/05/2025	1.110.113	0,47%	38,71	38,38	38,92	38,75
15/05/2025	1.581.216	0,89%	37,77	37,61	38,77	38,57
14/05/2025	1.557.314	2,69%	37,00	37,00	38,84	38,23
13/05/2025	829.604	-0,46%	37,36	37,18	37,53	37,23
12/05/2025	1.168.695	-1,06%	37,72	37,30	38,12	37,40
09/05/2025	785.588	0,29%	37,71	37,58	37,94	37,80
08/05/2025	991.021	-0,21%	37,70	37,43	37,78	37,69
07/05/2025	1.219.216	-0,47%	37,91	37,67	37,91	37,77
06/05/2025	1.263.430	0,53%	37,95	37,69	38,08	37,95
05/05/2025	865.582	1,92%	37,09	37,02	37,88	37,75
02/05/2025	1.280.945	0,88%	39,00	37,04	39,27	37,04
30/04/2025	1.028.894	1,07%	38,46	38,29	38,71	38,70
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