BiG | O banco que entende os seus valores.

Societe BIC SA (BBFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2026	55.617	-0,97%	61,60	61,10	62,40	61,10
16/07/2026	34.176	-0,16%	61,70	61,50	62,20	61,70
15/07/2026	19.691	1,31%	61,10	60,70	61,80	61,80
14/07/2026	17.344	0,83%	60,20	60,00	61,20	61,00
13/07/2026	32.571	1,68%	59,40	59,40	60,50	60,50
10/07/2026	27.317	0,00%	59,50	59,10	59,90	59,50
09/07/2026	21.568	-0,34%	60,00	59,40	60,00	59,50
08/07/2026	31.938	-2,13%	60,80	59,10	60,80	59,70
07/07/2026	41.397	2,35%	59,80	59,80	61,70	61,00
06/07/2026	18.779	0,51%	59,30	59,20	59,70	59,60
03/07/2026	26.635	3,31%	57,70	57,50	59,80	59,30
02/07/2026	20.314	1,24%	56,70	56,40	57,80	57,40
01/07/2026	20.747	-0,53%	57,10	56,30	57,10	56,70
30/06/2026	26.170	-0,70%	57,60	57,00	57,70	57,00
29/06/2026	26.493	-0,35%	57,70	57,40	58,30	57,40
26/06/2026	25.009	1,23%	57,00	56,70	57,90	57,60
25/06/2026	20.826	-0,70%	57,50	56,90	57,60	56,90
24/06/2026	24.881	0,35%	57,20	56,40	57,40	57,30
23/06/2026	15.815	0,53%	56,70	56,60	57,80	57,10
22/06/2026	31.036	-2,07%	58,00	56,50	58,00	56,80
19/06/2026	59.534	0,69%	57,70	56,90	58,10	58,00
18/06/2026	22.965	-0,17%	57,60	57,30	58,20	57,60
17/06/2026	9.860	1,05%	57,10	56,90	57,70	57,70
16/06/2026	10.658	0,35%	56,80	56,70	57,30	57,10
15/06/2026	13.142	0,35%	56,80	56,70	57,50	56,90
12/06/2026	14.535	1,61%	55,90	55,90	56,80	56,70
11/06/2026	9.636	-0,18%	55,80	55,70	56,50	55,80
10/06/2026	18.550	0,36%	55,80	54,90	56,00	55,90
09/06/2026	13.668	0,72%	55,30	55,20	56,20	55,70
08/06/2026	23.544	-0,36%	55,30	55,20	56,00	55,30
05/06/2026	13.215	0,91%	55,10	55,10	55,90	55,50
04/06/2026	22.699	0,55%	54,70	54,70	55,60	55,00
03/06/2026	11.998	-0,55%	54,90	54,60	55,10	54,70
02/06/2026	13.780	-1,08%	55,70	55,00	56,20	55,00
01/06/2026	22.835	-0,71%	56,10	54,90	56,50	55,60
29/05/2026	63.841	0,34%	58,30	56,00	59,20	56,00
28/05/2026	10.041	-0,51%	58,30	58,10	58,80	58,20
27/05/2026	22.910	1,21%	57,80	57,70	58,70	58,50
26/05/2026	26.161	-0,86%	58,20	57,20	58,50	57,80
25/05/2026	8.758	-0,68%	58,70	58,20	59,20	58,30
22/05/2026	12.127	1,21%	58,10	58,10	58,90	58,70
21/05/2026	16.682	0,69%	57,70	57,70	58,60	58,00
20/05/2026	18.253	0,35%	57,50	57,10	57,70	57,60
19/05/2026	16.534	0,00%	57,20	57,00	57,80	57,40
18/05/2026	20.326	-1,03%	57,80	56,40	57,80	57,40
15/05/2026	12.040	-0,34%	58,00	57,70	58,30	58,00
14/05/2026	9.316	1,22%	57,90	57,50	58,20	58,20
13/05/2026	13.322	0,52%	57,50	57,30	57,80	57,50
12/05/2026	18.520	0,18%	57,00	56,80	57,40	57,20
11/05/2026	16.465	-0,70%	57,50	56,50	57,90	57,10
08/05/2026	16.297	-1,37%	57,90	57,00	58,20	57,50
07/05/2026	21.067	-0,68%	58,80	58,00	59,00	58,30
06/05/2026	17.115	0,86%	58,70	58,10	59,20	58,70
05/05/2026	12.980	-0,17%	58,30	58,10	58,80	58,20
04/05/2026	21.080	-0,34%	58,50	58,30	60,10	58,30
30/04/2026	19.522	1,04%	57,60	57,40	58,70	58,50
29/04/2026	18.942	-2,20%	59,20	57,70	59,70	57,90
28/04/2026	23.784	-0,50%	59,00	58,40	59,20	59,20
27/04/2026	23.205	0,84%	59,50	59,50	60,40	59,50
24/04/2026	23.995	1,19%	58,40	58,20	59,40	59,40
23/04/2026	24.108	1,56%	57,80	57,80	58,80	58,70
22/04/2026	20.622	-0,52%	57,80	57,20	58,10	57,80
21/04/2026	21.683	1,40%	57,00	57,00	58,10	58,10
20/04/2026	30.740	-1,88%	58,20	57,00	58,20	57,30
17/04/2026	24.991	1,21%	57,90	57,40	58,40	58,40
16/04/2026	24.601	-0,52%	57,80	57,30	58,20	57,70
15/04/2026	18.712	0,52%	57,80	57,50	58,30	58,00
14/04/2026	11.322	0,87%	57,20	57,00	57,80	57,70
13/04/2026	22.136	0,00%	56,70	56,10	57,20	57,20
10/04/2026	15.330	0,00%	57,10	57,00	57,70	57,20
09/04/2026	18.041	0,53%	56,80	56,70	57,20	57,20
08/04/2026	39.630	5,37%	55,20	54,70	57,10	56,90
07/04/2026	35.389	-0,92%	54,30	54,00	55,60	54,00
02/04/2026	23.102	0,00%	54,00	53,90	54,80	54,50
01/04/2026	38.400	1,49%	54,00	54,00	54,50	54,50
31/03/2026	26.548	0,19%	53,70	53,50	54,20	53,70
30/03/2026	32.625	1,71%	52,40	52,30	53,70	53,60
27/03/2026	15.525	-0,57%	53,10	52,30	53,40	52,70
26/03/2026	20.671	0,95%	52,50	52,50	53,40	53,00
25/03/2026	24.648	0,19%	52,70	52,50	53,10	52,50
24/03/2026	12.286	1,16%	51,80	51,70	52,40	52,40
23/03/2026	22.903	0,00%	50,40	50,10	52,30	51,80
20/03/2026	58.794	-0,58%	52,10	51,20	52,50	51,80
19/03/2026	28.470	-1,51%	52,30	51,70	52,50	52,10
18/03/2026	19.968	-1,12%	53,60	52,80	53,70	52,90
17/03/2026	43.962	-1,29%	54,20	53,50	54,20	53,50
16/03/2026	23.728	-0,18%	54,20	53,50	54,20	54,20
13/03/2026	12.554	0,56%	53,90	53,30	54,50	54,30
12/03/2026	16.828	0,00%	53,50	53,00	54,20	54,00
11/03/2026	27.836	-0,55%	54,30	53,50	54,30	54,00
10/03/2026	19.032	1,88%	53,60	53,60	54,70	54,30
09/03/2026	38.916	-1,48%	52,70	52,30	53,50	53,30
06/03/2026	19.465	0,93%	53,80	53,80	54,80	54,10
05/03/2026	25.385	1,13%	52,90	52,90	54,50	53,60
04/03/2026	26.259	1,92%	53,10	52,20	53,30	53,00
03/03/2026	38.847	-2,26%	53,10	52,00	53,10	52,00
02/03/2026	21.647	-2,21%	53,00	52,70	54,50	53,20
27/02/2026	46.210	2,45%	53,50	52,50	54,40	54,40
26/02/2026	46.165	0,38%	54,20	52,00	54,20	53,10
25/02/2026	86.913	-7,52%	54,30	51,40	54,90	52,90