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 > >>
19/09/2019 2.945.941 -0,16% 43,865 43,60 44,15 43,805
18/09/2019 2.945.941 -0,16% 43,865 43,60 44,15 43,805
17/09/2019 3.859.422 -1,60% 44,25 43,625 44,505 43,875
16/09/2019 4.044.256 -1,69% 44,985 44,415 45,165 44,59
13/09/2019 5.860.313 2,53% 44,725 44,56 45,595 45,355
12/09/2019 6.027.095 -0,15% 44,22 42,98 45,25 44,235
11/09/2019 5.651.785 -0,56% 44,91 44,125 45,345 44,30
10/09/2019 6.611.286 1,92% 43,40 43,295 44,77 44,55
09/09/2019 4.594.619 2,97% 42,565 42,565 43,745 43,71
06/09/2019 3.808.500 -0,02% 42,60 42,215 42,81 42,45
05/09/2019 5.527.222 2,92% 41,43 41,27 42,70 42,46
04/09/2019 3.034.914 1,00% 41,345 41,07 41,54 41,255
03/09/2019 2.764.850 -0,49% 41,00 40,505 41,23 40,845
02/09/2019 1.754.434 0,02% 40,915 40,85 41,48 41,045
30/08/2019 3.462.891 0,51% 41,015 40,79 41,44 41,035
29/08/2019 3.868.947 1,56% 40,05 39,97 41,18 40,825
28/08/2019 2.631.387 -0,31% 40,25 39,975 40,435 40,20
27/08/2019 3.523.908 -0,56% 40,475 40,125 40,795 40,325
26/08/2019 3.182.399 1,21% 40,17 40,11 40,825 40,55
23/08/2019 4.348.821 -2,14% 41,20 40,065 41,31 40,065
22/08/2019 4.737.444 0,83% 40,585 40,455 41,335 40,94
21/08/2019 3.217.232 0,19% 40,53 40,53 41,18 40,605
20/08/2019 3.143.537 -0,65% 40,575 40,20 40,825 40,53
19/08/2019 4.790.490 0,46% 40,97 40,755 41,38 40,795
16/08/2019 11.162.513 2,55% 39,63 39,02 40,70 40,61
15/08/2019 6.567.800 0,71% 39,69 38,88 40,07 39,60
14/08/2019 6.213.252 -2,60% 40,02 39,065 40,10 39,32
13/08/2019 5.868.317 1,78% 39,51 39,33 40,825 40,37
12/08/2019 3.702.719 -1,34% 40,475 39,55 40,685 39,665
09/08/2019 4.683.483 -1,33% 40,25 39,91 40,63 40,205
08/08/2019 4.488.858 1,98% 40,605 39,97 41,065 40,745
07/08/2019 5.194.184 -0,78% 40,38 39,51 40,53 39,955
06/08/2019 3.965.535 -0,36% 40,50 40,15 40,93 40,27
05/08/2019 5.035.113 -1,79% 40,50 40,205 40,93 40,415
02/08/2019 7.322.716 -3,96% 41,62 40,775 41,76 41,15
01/08/2019 5.001.753 1,58% 42,205 42,20 43,335 42,845
31/07/2019 6.971.094 1,59% 42,895 42,18 43,19 42,18
30/07/2019 5.814.303 -2,66% 42,40 41,21 42,425 41,52
29/07/2019 2.325.130 -0,65% 42,82 42,495 42,995 42,655
26/07/2019 3.031.918 -0,13% 43,00 42,65 43,275 42,935
25/07/2019 6.937.725 0,14% 43,17 42,485 44,60 42,99
24/07/2019 3.236.110 0,01% 43,035 42,50 43,16 42,93
23/07/2019 4.655.604 2,22% 42,29 42,20 43,23 42,925
22/07/2019 2.467.456 0,00% 41,85 41,735 42,29 41,995
19/07/2019 4.264.946 -0,89% 42,53 41,785 42,78 41,995
18/07/2019 3.300.089 -0,35% 42,345 41,92 42,73 42,37
17/07/2019 3.822.487 -1,59% 43,025 42,355 43,105 42,52
16/07/2019 3.437.757 0,85% 42,695 42,665 43,49 43,205
15/07/2019 3.044.777 0,73% 42,655 42,38 43,035 42,84
12/07/2019 3.180.625 -0,09% 42,74 42,505 43,21 42,53
11/07/2019 3.253.301 -0,29% 42,815 42,16 42,815 42,57
10/07/2019 3.198.971 0,28% 42,85 42,62 43,385 42,695
09/07/2019 3.372.644 -0,92% 42,805 42,05 42,855 42,575
08/07/2019 3.939.380 -1,00% 43,485 42,435 43,96 42,97
05/07/2019 4.689.974 0,84% 43,34 42,88 43,86 43,405
04/07/2019 4.421.553 1,12% 42,395 42,36 43,295 43,045
03/07/2019 3.392.086 1,68% 41,80 41,535 42,705 42,57
02/07/2019 2.896.316 -0,52% 42,325 41,50 42,34 41,865
01/07/2019 3.577.651 0,77% 42,395 41,96 42,73 42,085
28/06/2019 3.743.258 0,77% 41,525 41,39 41,885 41,765
27/06/2019 3.837.909 0,68% 41,51 41,43 42,025 41,445
26/06/2019 4.226.710 1,74% 40,575 40,375 41,42 41,165
25/06/2019 3.073.195 -0,74% 40,30 39,92 40,57 40,46
24/06/2019 3.396.974 -0,71% 41,00 40,58 41,28 40,76
21/06/2019 11.582.145 -0,89% 41,575 40,89 42,095 41,05
20/06/2019 5.026.599 -1,91% 42,185 41,33 42,58 41,42
19/06/2019 4.941.433 1,76% 41,50 41,435 42,34 42,225
18/06/2019 6.116.652 1,82% 40,605 40,105 41,74 41,495
17/06/2019 2.464.571 -0,26% 41,03 40,755 41,26 40,755
14/06/2019 3.301.270 -0,58% 41,055 40,57 41,075 40,86
13/06/2019 3.047.184 -0,10% 41,105 40,79 41,475 41,10
12/06/2019 3.874.173 -1,00% 41,215 40,795 41,38 41,14
11/06/2019 3.331.645 0,18% 41,235 41,20 41,985 41,555
10/06/2019 2.632.832 1,63% 41,06 40,96 41,77 41,48
07/06/2019 4.324.562 -0,46% 40,98 40,515 41,25 40,815
06/06/2019 6.411.744 -1,74% 41,62 40,435 42,23 41,005
05/06/2019 4.488.129 -0,63% 42,00 41,355 42,08 41,73
04/06/2019 5.615.538 2,89% 40,655 40,65 42,125 41,995
03/06/2019 4.228.688 -0,15% 40,60 40,415 41,025 40,815
31/05/2019 5.158.866 -1,15% 40,895 40,45 41,00 40,875
30/05/2019 3.018.877 0,06% 41,93 41,315 41,98 41,35
29/05/2019 7.450.354 0,15% 40,99 40,445 41,325 41,325
28/05/2019 5.841.362 0,19% 44,385 43,50 44,425 44,285
27/05/2019 2.497.380 0,67% 44,435 43,97 44,60 44,20
24/05/2019 4.328.427 0,58% 43,87 43,635 44,235 43,905
23/05/2019 5.412.749 -1,93% 44,20 43,535 44,335 43,65
22/05/2019 4.312.371 -1,08% 45,005 44,265 45,11 44,51
21/05/2019 4.132.945 0,83% 45,01 44,655 45,385 44,995
20/05/2019 4.178.524 -1,65% 45,25 44,43 45,55 44,625
17/05/2019 5.488.732 -1,25% 45,32 44,895 45,78 45,375
16/05/2019 3.946.104 1,54% 45,10 44,77 45,95 45,95
15/05/2019 3.981.261 -0,50% 45,365 44,535 45,425 45,255
14/05/2019 3.353.309 1,56% 45,14 44,85 45,48 45,48
13/05/2019 3.760.748 -1,56% 45,345 44,585 45,38 44,78
10/05/2019 3.976.555 0,15% 45,845 45,005 46,135 45,49
09/05/2019 4.955.409 -2,99% 46,27 45,375 46,41 45,42
08/05/2019 3.321.406 -0,12% 46,595 46,205 47,06 46,82
07/05/2019 5.132.652 -2,11% 48,195 46,52 48,20 46,875
06/05/2019 4.070.456 -0,77% 47,11 47,05 48,025 47,885
03/05/2019 3.504.809 0,53% 48,30 47,975 48,835 48,255

login

Pesquisa de títulos

Fale Connosco