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 > >>
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
24/02/2026	32.883	-0,87%	57,70	56,40	57,70	57,20
23/02/2026	37.473	0,00%	57,20	56,40	57,70	57,70
20/02/2026	24.015	2,12%	56,60	56,40	58,00	57,70
19/02/2026	17.297	0,36%	56,40	56,20	56,90	56,50
18/02/2026	20.592	-0,53%	56,80	55,50	56,90	56,30
17/02/2026	27.537	0,53%	56,40	56,30	57,00	56,60
16/02/2026	37.235	0,00%	56,40	55,50	56,90	56,30
13/02/2026	20.251	2,36%	54,90	54,60	56,30	56,30
12/02/2026	30.836	0,37%	55,10	54,40	55,30	55,00
11/02/2026	22.489	-1,97%	55,70	54,00	56,00	54,80
10/02/2026	19.355	0,54%	55,70	55,40	56,10	55,90
09/02/2026	24.613	0,18%	55,50	55,20	55,90	55,60
06/02/2026	33.671	2,78%	54,00	53,60	55,50	55,50
05/02/2026	35.529	-0,19%	54,00	53,50	54,10	54,00
04/02/2026	43.628	1,31%	53,80	53,70	54,60	54,10
03/02/2026	37.116	-1,66%	54,70	52,50	54,90	53,40
02/02/2026	25.572	-0,18%	55,00	54,10	55,10	54,30
30/01/2026	33.830	-0,18%	54,80	54,40	54,90	54,40
29/01/2026	29.077	-0,55%	55,00	54,20	55,20	54,50
28/01/2026	22.547	0,92%	54,40	54,40	55,10	54,80
27/01/2026	17.101	-0,91%	55,10	54,00	55,10	54,30
26/01/2026	19.388	-0,73%	55,40	54,70	55,50	54,80
23/01/2026	22.224	1,47%	54,40	54,30	55,20	55,20
22/01/2026	29.206	0,93%	54,40	54,10	54,70	54,40
21/01/2026	35.981	1,70%	53,10	53,10	54,20	53,90
20/01/2026	19.618	0,38%	52,80	52,60	53,20	53,00
19/01/2026	18.985	-0,38%	52,40	51,80	52,90	52,80
16/01/2026	27.639	-0,19%	53,20	52,80	53,30	53,00
15/01/2026	26.996	0,38%	52,90	52,60	53,20	53,10
14/01/2026	28.622	1,34%	52,20	51,80	52,90	52,90
13/01/2026	40.349	-0,57%	52,50	51,80	52,80	52,20
12/01/2026	20.829	-0,94%	53,00	52,50	53,00	52,50
09/01/2026	16.190	0,76%	52,70	52,40	53,00	53,00
08/01/2026	29.327	0,77%	52,80	52,00	52,80	52,60
07/01/2026	21.239	-0,57%	52,40	52,10	52,70	52,20
06/01/2026	27.562	1,55%	51,80	51,00	52,50	52,50
05/01/2026	20.506	0,19%	51,70	51,00	51,90	51,70
02/01/2026	26.702	0,19%	51,50	51,20	52,10	51,60
31/12/2025	12.599	0,59%	51,30	50,80	51,50	51,50
30/12/2025	24.670	1,59%	50,50	50,50	51,40	51,20
29/12/2025	29.824	0,40%	50,00	49,70	50,60	50,40
23/12/2025	30.158	-0,10%	50,10	49,45	50,20	49,55
22/12/2025	29.368	-0,80%	49,85	49,60	50,10	49,60
19/12/2025	53.995	0,40%	49,80	49,70	50,00	50,00
18/12/2025	49.467	0,91%	49,40	48,95	50,40	49,80
17/12/2025	25.133	0,71%	49,10	48,55	49,45	49,35
16/12/2025	43.228	0,31%	48,70	48,70	49,50	49,00
15/12/2025	30.922	0,83%	48,45	48,40	49,00	48,85
12/12/2025	27.142	0,62%	48,20	48,20	49,00	48,45
11/12/2025	29.404	1,48%	47,75	47,50	48,20	48,15
09/12/2025	29.437	0,97%	46,60	46,60	47,40	47,05
08/12/2025	29.480	-1,90%	47,35	46,60	47,55	46,60
05/12/2025	24.640	0,00%	47,90	47,45	47,90	47,50
04/12/2025	27.731	0,32%	47,45	47,45	48,20	47,50
03/12/2025	35.301	0,21%	47,30	47,05	47,60	47,35
02/12/2025	42.016	-3,28%	48,85	47,20	49,05	47,25
01/12/2025	31.219	-0,81%	49,20	48,10	49,25	48,85
28/11/2025	35.010	1,44%	48,85	48,55	49,30	49,25
27/11/2025	32.482	0,52%	48,30	48,15	48,85	48,55
26/11/2025	37.881	1,47%	47,70	47,25	48,30	48,30
25/11/2025	39.733	0,21%	47,55	47,10	47,75	47,60
24/11/2025	65.451	0,00%	47,50	47,45	48,00	47,50
21/11/2025	53.965	0,53%	47,05	46,80	47,60	47,50
20/11/2025	41.940	0,32%	47,50	47,00	48,00	47,25
19/11/2025	39.295	0,53%	46,80	46,55	47,40	47,10
18/11/2025	39.307	0,43%	46,50	46,30	47,10	46,85
17/11/2025	48.750	-1,17%	47,15	46,20	47,25	46,65
14/11/2025	37.943	-0,74%	47,55	46,80	47,55	47,20
13/11/2025	46.110	-1,45%	48,30	47,30	48,55	47,55
12/11/2025	47.520	1,15%	47,80	47,75	48,55	48,25
11/11/2025	38.887	1,06%	47,30	47,10	48,00	47,70
10/11/2025	44.580	-0,21%	47,65	47,20	47,80	47,20
07/11/2025	27.690	-0,63%	47,80	46,90	48,00	47,30
06/11/2025	47.464	-0,63%	47,70	47,55	48,15	47,60
05/11/2025	41.886	0,31%	47,45	47,45	48,20	47,90
04/11/2025	50.171	-0,93%	48,00	47,60	48,40	47,75
03/11/2025	58.632	-0,21%	48,25	48,15	48,85	48,20
31/10/2025	62.747	0,10%	48,20	48,10	49,00	48,30
30/10/2025	64.784	-3,02%	49,40	48,25	49,55	48,25
29/10/2025	144.135	-7,87%	49,15	47,30	51,00	49,75
28/10/2025	24.445	-0,92%	54,30	53,70	54,50	54,00
27/10/2025	30.182	1,30%	53,80	53,60	55,20	54,50
24/10/2025	22.378	-0,19%	54,00	53,00	54,10	53,80
23/10/2025	25.685	-0,74%	54,50	53,70	54,70	53,90
22/10/2025	68.935	0,56%	54,10	53,90	54,60	54,30
21/10/2025	23.137	2,27%	52,90	52,70	54,00	54,00
20/10/2025	27.782	-0,38%	53,10	52,50	53,50	52,80
17/10/2025	21.138	0,19%	52,90	52,80	53,30	53,00
16/10/2025	23.072	-1,31%	53,80	52,80	53,80	52,90
15/10/2025	41.249	1,71%	53,80	53,60	54,90	53,60
14/10/2025	28.357	0,57%	52,30	52,00	52,80	52,70
13/10/2025	27.664	0,00%	52,30	52,30	52,80	52,40
10/10/2025	32.999	-1,87%	53,50	52,00	53,70	52,40
09/10/2025	20.779	0,95%	52,80	52,80	53,90	53,40
08/10/2025	23.169	1,34%	52,30	52,10	53,10	52,90