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 >
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
03/12/2024	692.150	0,43%	27,75	27,68	28,06	27,79
02/12/2024	979.439	-1,74%	27,67	27,47	28,04	27,67
29/11/2024	558.191	0,14%	28,02	27,88	28,20	28,16
28/11/2024	701.230	-0,32%	27,90	27,90	28,33	28,12
27/11/2024	983.317	-0,77%	28,14	27,94	28,39	28,21
26/11/2024	887.236	-1,25%	28,60	28,43	28,66	28,43
25/11/2024	1.817.271	-0,04%	28,98	28,70	29,14	28,79
22/11/2024	970.601	0,52%	28,70	28,33	28,93	28,80
21/11/2024	1.039.912	-1,17%	28,96	28,46	28,99	28,65
20/11/2024	797.481	-0,52%	29,30	28,88	29,49	28,99
19/11/2024	1.119.980	-1,49%	29,47	28,82	29,70	29,14
18/11/2024	505.322	-0,37%	29,70	29,48	29,84	29,58
15/11/2024	755.127	0,99%	29,33	29,30	29,92	29,69
14/11/2024	905.484	1,00%	29,16	28,96	29,55	29,40
13/11/2024	728.573	-1,36%	29,44	28,87	29,54	29,11
12/11/2024	847.017	-1,90%	29,85	29,42	29,95	29,51
11/11/2024	696.200	0,57%	30,10	30,08	30,34	30,08
08/11/2024	557.510	0,13%	29,82	29,68	29,94	29,91
07/11/2024	624.963	0,24%	30,00	29,85	30,23	29,87
06/11/2024	1.067.381	-1,88%	30,33	29,54	30,72	29,80
05/11/2024	1.242.562	3,09%	30,70	30,05	31,07	30,37
04/11/2024	698.436	-0,84%	29,67	29,36	29,86	29,46
01/11/2024	502.958	0,95%	29,41	29,41	29,84	29,71
31/10/2024	919.049	1,03%	29,00	28,99	29,54	29,43
30/10/2024	818.301	-1,36%	29,42	29,06	29,46	29,13
29/10/2024	530.232	-0,77%	29,95	29,53	30,06	29,53
28/10/2024	813.713	1,29%	29,54	29,54	29,93	29,76
25/10/2024	790.265	-1,31%	29,60	29,28	29,64	29,38
24/10/2024	653.975	0,75%	29,66	29,66	30,14	29,77
23/10/2024	544.794	-0,77%	29,64	29,55	29,94	29,55
22/10/2024	558.760	-0,07%	29,56	29,48	29,85	29,78
21/10/2024	427.712	-1,26%	30,05	29,80	30,24	29,80
18/10/2024	478.373	-0,26%	30,13	30,10	30,42	30,18
17/10/2024	576.435	0,37%	30,16	30,15	30,56	30,26
16/10/2024	720.307	1,01%	29,84	29,84	30,18	30,15
15/10/2024	1.212.483	0,95%	29,77	29,41	29,97	29,85
14/10/2024	532.093	0,24%	29,47	29,47	29,81	29,57
11/10/2024	520.525	0,03%	29,39	29,28	29,50	29,50
10/10/2024	469.254	-0,24%	29,36	29,27	29,66	29,49
09/10/2024	669.523	1,23%	29,34	29,24	29,58	29,56
08/10/2024	1.054.885	-0,41%	29,00	28,99	29,39	29,20
07/10/2024	533.275	0,27%	29,32	29,14	29,41	29,32
04/10/2024	1.417.558	1,95%	28,70	28,68	29,45	29,24
03/10/2024	2.052.657	-4,75%	29,15	28,28	29,47	28,68
02/10/2024	571.186	-0,56%	30,20	29,92	30,28	30,11
01/10/2024	726.945	0,73%	30,13	30,06	30,53	30,28
30/09/2024	1.502.465	-2,97%	30,85	29,78	30,86	30,06
27/09/2024	774.110	-0,58%	31,08	30,80	31,28	30,98
26/09/2024	1.300.128	0,65%	31,29	30,89	31,38	31,16
25/09/2024	1.059.952	-1,43%	31,34	30,70	31,40	30,96
24/09/2024	650.974	0,32%	31,57	31,27	31,78	31,41