Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

BNP Paribas (BNP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
15/06/2021 2.240.919 0,23% 56,45 56,12 56,78 56,45
14/06/2021 2.240.919 0,23% 56,45 56,12 56,78 56,45
11/06/2021 2.244.936 0,41% 55,90 55,53 56,32 56,32
10/06/2021 2.583.272 -0,25% 56,01 55,63 56,90 56,09
09/06/2021 2.536.809 -0,79% 56,64 55,55 56,88 56,23
08/06/2021 2.485.687 -1,55% 57,39 56,51 57,82 56,68
07/06/2021 2.163.232 0,81% 57,18 56,89 57,67 57,57
04/06/2021 2.409.136 -0,58% 57,44 57,09 57,82 57,11
03/06/2021 2.414.284 0,77% 56,83 56,80 57,64 57,44
02/06/2021 2.305.482 0,51% 56,70 56,20 57,00 57,00
01/06/2021 2.710.254 1,54% 56,18 56,08 57,01 56,71
31/05/2021 1.717.668 -1,12% 56,39 55,72 56,39 55,85
28/05/2021 3.420.348 0,16% 56,89 55,77 56,90 56,48
27/05/2021 7.218.409 3,18% 54,35 54,24 56,39 56,39
26/05/2021 3.854.706 -1,35% 55,34 53,84 55,56 54,65
25/05/2021 2.588.828 -0,36% 55,70 55,29 56,09 55,40
24/05/2021 1.631.472 0,85% 55,66 54,93 55,78 55,60
21/05/2021 4.079.297 0,05% 56,22 55,75 56,42 56,24
20/05/2021 2.960.025 0,48% 56,30 55,57 56,50 56,21
19/05/2021 4.155.798 -1,98% 56,54 54,95 57,45 55,94
18/05/2021 2.884.072 0,16% 57,45 56,81 57,92 57,07
17/05/2021 2.510.944 -0,11% 57,14 56,44 57,17 56,98
14/05/2021 3.307.523 1,75% 56,56 56,23 57,26 57,04
13/05/2021 3.446.779 -0,95% 55,70 54,43 56,26 56,06
12/05/2021 4.855.850 1,43% 55,57 55,35 56,71 56,60
11/05/2021 4.554.417 -0,04% 55,22 55,03 56,02 55,80
10/05/2021 3.907.307 1,90% 55,44 54,95 55,87 55,82
07/05/2021 3.801.996 -0,24% 55,38 54,23 55,45 54,78
06/05/2021 4.336.530 0,02% 54,95 54,24 55,63 54,91
05/05/2021 3.959.259 3,49% 53,81 53,77 54,90 54,90
04/05/2021 3.830.276 -0,77% 53,75 52,91 54,86 53,05
03/05/2021 2.051.674 0,13% 53,50 53,08 54,01 53,46
30/04/2021 4.036.309 -0,82% 53,30 52,30 53,62 53,39
29/04/2021 4.288.493 0,65% 53,77 53,42 54,58 53,83
28/04/2021 3.992.277 3,12% 52,25 52,19 53,53 53,48
27/04/2021 3.380.478 -0,10% 51,97 51,43 52,13 51,86
26/04/2021 3.706.330 2,77% 50,60 50,04 52,00 51,91
23/04/2021 3.081.649 -0,34% 50,32 49,745 50,60 50,51
22/04/2021 2.491.478 0,64% 50,50 50,23 50,89 50,68
21/04/2021 3.159.610 -0,93% 50,82 49,695 51,58 50,36
20/04/2021 4.635.874 -4,69% 53,29 50,80 53,41 50,83
19/04/2021 2.646.037 0,81% 52,90 52,34 53,59 53,33
16/04/2021 3.535.808 2,20% 51,82 51,76 53,00 52,90
15/04/2021 2.963.729 -0,42% 52,01 51,73 52,43 51,76
14/04/2021 2.361.817 0,66% 51,41 51,17 51,98 51,98
13/04/2021 3.223.540 0,43% 51,50 51,27 52,64 51,64
12/04/2021 2.450.579 -0,08% 51,21 50,85 51,93 51,42
09/04/2021 2.616.756 -1,04% 52,10 51,40 52,30 51,46
08/04/2021 2.845.763 -0,56% 52,35 51,62 52,59 52,00
07/04/2021 2.275.892 0,65% 51,95 51,71 52,54 52,29
06/04/2021 2.729.401 -0,38% 52,50 51,80 52,84 51,95
05/04/2021 2.303.594 0,52% 52,04 51,52 52,23 52,15
01/04/2021 2.303.594 0,52% 52,04 51,52 52,23 52,15
31/03/2021 3.197.427 -1,41% 52,35 51,82 52,65 51,88
30/03/2021 3.299.916 3,85% 51,28 51,00 52,64 52,62
29/03/2021 3.462.888 -1,94% 51,19 50,21 51,19 50,67
26/03/2021 3.104.873 1,65% 51,30 50,92 52,04 51,67
25/03/2021 2.736.694 -0,57% 50,89 50,06 51,19 50,83
24/03/2021 2.771.440 1,51% 49,65 49,18 51,25 51,12
23/03/2021 2.889.131 -0,69% 50,38 49,79 50,52 50,36
22/03/2021 2.998.275 -0,86% 50,04 49,58 51,53 50,71
19/03/2021 7.982.627 -3,29% 52,37 50,91 52,57 51,15
18/03/2021 4.194.017 2,34% 52,34 52,17 53,08 52,89
17/03/2021 4.296.549 0,96% 51,20 51,20 52,68 51,68
16/03/2021 4.684.207 -1,24% 52,50 50,81 52,80 51,19
15/03/2021 3.517.252 -2,36% 52,91 51,45 53,13 51,83
12/03/2021 3.674.342 1,43% 52,46 52,46 53,55 53,08
11/03/2021 4.068.122 -0,82% 52,60 51,33 53,09 52,33
10/03/2021 3.782.058 0,32% 52,44 52,37 53,64 52,76
09/03/2021 4.990.331 -1,24% 53,30 51,64 53,46 52,59
08/03/2021 5.231.612 3,22% 52,21 51,97 53,66 53,25
05/03/2021 3.983.040 -0,12% 51,55 50,73 52,14 51,59
04/03/2021 4.089.092 -0,14% 51,37 50,55 52,09 51,65
03/03/2021 3.921.783 2,52% 50,73 50,68 51,89 51,72
02/03/2021 4.269.962 2,68% 49,005 48,95 50,84 50,45
01/03/2021 3.659.140 -0,28% 49,98 49,135 50,28 49,135
26/02/2021 6.149.816 -2,06% 49,425 49,005 50,90 49,275
25/02/2021 4.243.217 0,28% 50,61 50,31 51,34 50,31
24/02/2021 3.788.928 1,46% 49,455 49,125 50,36 50,17
23/02/2021 4.441.385 0,30% 49,77 48,56 49,96 49,45
22/02/2021 5.069.036 2,02% 48,135 47,62 49,46 49,30
19/02/2021 4.444.116 2,66% 47,10 46,985 48,44 48,325
18/02/2021 3.548.418 -1,21% 47,62 46,835 47,975 47,075
17/02/2021 4.450.395 0,08% 47,835 47,40 48,41 47,65
16/02/2021 3.006.568 0,13% 47,50 47,01 47,855 47,61
15/02/2021 4.440.763 2,30% 47,255 46,86 47,925 47,55
12/02/2021 4.712.389 1,72% 45,575 45,42 46,48 46,48
11/02/2021 4.402.120 1,24% 45,195 44,685 45,985 45,695
10/02/2021 4.973.831 2,77% 44,35 44,165 45,455 45,135
09/02/2021 2.904.798 -0,45% 44,40 43,50 44,50 43,92
08/02/2021 3.781.409 1,20% 44,275 43,73 44,75 44,12
05/02/2021 5.453.795 2,61% 42,90 42,165 44,27 43,595
04/02/2021 4.129.894 1,40% 42,025 41,435 43,10 42,485
03/02/2021 3.640.745 0,71% 42,79 41,74 43,035 41,90
02/02/2021 4.937.566 3,55% 40,635 40,52 41,84 41,605
01/02/2021 3.454.890 1,01% 40,45 40,03 40,85 40,18
29/01/2021 6.251.191 -3,46% 40,405 39,76 40,63 39,78
28/01/2021 5.236.473 1,68% 40,00 39,71 41,455 41,205
27/01/2021 6.118.922 -3,49% 41,635 39,885 41,76 40,525
26/01/2021 3.642.144 1,84% 41,435 41,325 42,385 41,99

login

Pesquisa de títulos

Fale Connosco