BiG | O banco que entende os seus valores.

Societe BIC SA (BBFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/05/2025	26.238	0,87%	57,30	57,20	57,85	57,70
19/05/2025	41.222	-1,21%	57,80	56,40	57,80	57,20
16/05/2025	22.021	1,22%	57,50	57,30	57,90	57,90
15/05/2025	26.590	0,18%	57,10	56,90	57,40	57,20
14/05/2025	36.785	-1,72%	58,30	57,00	58,50	57,10
13/05/2025	57.987	1,75%	57,20	57,20	58,10	58,10
12/05/2025	87.194	1,06%	56,50	56,50	57,60	57,10
09/05/2025	23.792	1,07%	55,90	55,90	56,50	56,50
08/05/2025	17.785	0,72%	55,70	55,60	56,10	55,90
07/05/2025	36.587	-2,29%	56,70	55,50	56,70	55,50
06/05/2025	48.182	0,00%	56,60	56,40	57,40	56,80
05/05/2025	40.118	-0,53%	57,30	56,50	57,40	56,80
02/05/2025	28.437	0,18%	57,20	57,00	57,60	57,10
30/04/2025	45.405	2,33%	55,70	55,70	57,00	57,00
29/04/2025	38.177	0,72%	55,30	55,00	56,10	55,70
28/04/2025	37.964	0,18%	55,50	55,30	56,20	55,30
25/04/2025	30.376	2,22%	54,10	54,10	55,40	55,20
24/04/2025	82.919	-5,26%	53,60	51,60	54,50	54,00
23/04/2025	48.547	2,15%	55,90	55,90	57,70	57,00
22/04/2025	35.716	-2,96%	57,90	55,50	57,90	55,80
17/04/2025	33.897	-0,17%	57,40	57,30	57,90	57,50
16/04/2025	20.247	1,23%	56,80	56,80	58,00	57,60
15/04/2025	41.095	0,00%	56,60	56,40	57,70	56,90
14/04/2025	34.647	2,15%	56,10	56,10	57,50	56,90
11/04/2025	38.919	0,00%	56,00	55,50	56,90	55,70
10/04/2025	50.636	2,39%	57,60	55,70	57,90	55,70
09/04/2025	55.557	-0,91%	54,20	54,00	55,20	54,40
08/04/2025	60.528	-0,36%	55,10	53,90	55,90	54,90
07/04/2025	116.076	1,66%	52,40	51,00	56,40	55,10
04/04/2025	123.694	-9,21%	57,00	53,60	58,20	54,20
03/04/2025	37.602	-2,77%	60,80	59,70	61,60	59,70
02/04/2025	45.842	-0,33%	61,40	60,90	61,80	61,40
01/04/2025	49.957	-1,60%	61,60	60,70	63,30	61,60
31/03/2025	22.576	-0,79%	62,80	62,20	62,90	62,60
28/03/2025	22.314	1,12%	62,40	62,40	63,40	63,10
27/03/2025	18.220	0,48%	62,20	62,00	62,90	62,40
26/03/2025	58.331	2,48%	61,20	61,00	62,10	62,10
25/03/2025	31.065	-0,98%	61,40	60,60	61,70	60,60
24/03/2025	24.617	-0,65%	61,60	60,90	62,00	61,20
21/03/2025	52.110	0,49%	60,90	60,90	62,00	61,60
20/03/2025	20.275	-0,33%	61,70	61,20	62,10	61,30
19/03/2025	18.360	0,00%	61,30	60,90	61,90	61,50
18/03/2025	18.649	0,66%	61,30	61,30	61,60	61,50
17/03/2025	18.222	0,33%	61,00	60,80	61,40	61,10
14/03/2025	19.179	1,33%	60,40	60,20	61,00	60,90
13/03/2025	29.178	-0,66%	60,30	59,90	61,00	60,10
12/03/2025	20.763	0,17%	60,30	60,10	60,60	60,50
11/03/2025	40.941	-1,15%	60,90	60,30	61,20	60,40
10/03/2025	34.187	2,17%	59,70	59,70	61,40	61,10
07/03/2025	19.730	0,50%	59,30	59,20	59,80	59,80
06/03/2025	19.768	-0,34%	59,70	59,30	59,70	59,50
05/03/2025	27.963	1,19%	59,10	59,10	60,20	59,70
04/03/2025	35.911	-0,17%	59,10	58,80	59,50	59,00
03/03/2025	35.495	0,00%	58,90	58,50	59,40	59,10
28/02/2025	75.397	0,00%	59,00	58,50	59,50	59,10
27/02/2025	34.243	0,17%	59,00	58,60	59,30	59,10
26/02/2025	52.714	-0,84%	59,30	59,00	60,40	59,00
25/02/2025	29.746	-1,49%	60,30	59,10	60,30	59,50
24/02/2025	44.120	-0,66%	60,70	60,40	61,20	60,40
21/02/2025	62.047	-3,80%	63,00	60,70	63,20	60,80
20/02/2025	50.300	-4,10%	65,60	63,20	65,60	63,20
19/02/2025	69.352	0,15%	66,70	65,80	69,70	65,90
18/02/2025	20.772	0,46%	65,50	65,10	65,80	65,80
17/02/2025	16.204	0,31%	65,20	65,10	65,70	65,50
14/02/2025	28.915	2,03%	63,90	63,90	65,30	65,30
13/02/2025	18.138	-0,16%	64,40	63,70	64,40	64,00
12/02/2025	25.129	0,47%	64,00	63,90	64,90	64,10
11/02/2025	18.340	1,27%	63,20	63,20	63,90	63,80
10/02/2025	24.218	1,45%	62,20	62,20	63,00	63,00
07/02/2025	17.447	-0,96%	62,60	62,10	63,00	62,10
06/02/2025	29.529	0,80%	62,20	62,10	62,90	62,70
05/02/2025	18.392	-0,96%	62,70	61,90	62,70	62,20
04/02/2025	18.002	-1,10%	63,40	62,70	63,40	62,80
03/02/2025	24.800	-0,16%	63,20	63,00	63,50	63,50
31/01/2025	27.009	-0,47%	64,00	63,60	64,10	63,60
30/01/2025	21.777	0,00%	64,10	63,90	64,30	63,90
29/01/2025	22.509	-0,47%	64,30	63,30	64,30	63,90
28/01/2025	38.123	1,26%	63,40	63,30	64,20	64,20
27/01/2025	18.670	0,80%	62,70	62,70	63,40	63,40
24/01/2025	36.833	0,48%	62,90	62,70	63,10	62,90
23/01/2025	33.423	-0,95%	63,20	62,60	63,30	62,60
22/01/2025	30.385	-1,71%	64,40	63,20	64,60	63,20
21/01/2025	49.096	2,72%	62,70	62,20	64,30	64,30
20/01/2025	94.859	0,64%	62,30	62,10	62,80	62,60
17/01/2025	17.614	0,16%	62,00	62,00	62,50	62,20
16/01/2025	30.649	-0,16%	62,50	61,70	62,50	62,10
15/01/2025	22.355	0,97%	61,90	61,60	62,40	62,20
14/01/2025	15.480	-0,81%	62,20	61,60	62,60	61,60
13/01/2025	17.658	0,16%	62,00	61,70	62,30	62,10
09/01/2025	11.724	0,00%	62,30	62,00	62,50	62,00
08/01/2025	17.193	-1,89%	63,40	62,20	63,50	62,30
07/01/2025	22.756	0,16%	63,30	62,80	63,60	63,50
06/01/2025	32.333	0,00%	63,20	62,50	63,50	63,40
03/01/2025	22.501	-0,16%	63,50	63,30	63,70	63,40
02/01/2025	22.349	-0,47%	63,80	63,50	63,80	63,50
31/12/2024	0	1,43%	62,90	62,90	63,80	63,80
30/12/2024	21.145	-0,48%	63,20	62,60	63,60	62,90
27/12/2024	13.903	1,12%	62,60	62,50	63,20	63,20
26/12/2024	0	-0,48%	62,80	62,50	62,90	62,50
24/12/2024	0	-0,48%	62,80	62,50	62,90	62,80