BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.130.501	0,47%	55,10	55,09	55,61	55,60
26/02/2024	2.763.767	-1,86%	56,35	55,27	56,45	55,34
23/02/2024	2.247.149	0,30%	56,56	56,09	56,76	56,39
22/02/2024	2.618.808	0,57%	56,43	55,92	56,83	56,22
21/02/2024	2.638.341	0,72%	55,50	55,49	56,12	55,90
20/02/2024	3.168.091	1,33%	54,59	54,57	55,57	55,50
19/02/2024	2.292.612	0,72%	54,50	54,33	55,01	54,77
16/02/2024	2.901.560	0,69%	54,53	54,22	54,86	54,38
15/02/2024	2.517.763	0,17%	54,10	53,53	54,25	54,01
14/02/2024	2.374.115	0,17%	53,50	53,42	54,34	53,92
13/02/2024	2.452.307	-0,63%	54,19	53,69	54,69	53,83
12/02/2024	3.202.069	1,37%	54,00	53,79	54,33	54,17
09/02/2024	4.901.434	-2,02%	54,17	53,08	54,52	53,44
08/02/2024	2.920.886	-0,47%	55,10	54,23	55,18	54,54
07/02/2024	3.496.049	-0,51%	55,08	54,69	55,75	54,80
06/02/2024	3.989.882	-1,82%	56,12	55,07	56,24	55,08
05/02/2024	3.623.657	0,07%	56,95	55,85	57,23	56,10
02/02/2024	5.384.986	-1,29%	57,35	55,86	57,95	56,06
01/02/2024	9.865.002	-9,21%	57,00	56,40	58,99	56,79
31/01/2024	2.628.768	0,56%	62,45	62,16	63,17	62,55
30/01/2024	1.746.594	0,26%	62,15	61,83	62,45	62,20
29/01/2024	1.482.719	-0,82%	62,65	61,85	62,87	62,04
26/01/2024	2.078.747	1,39%	62,00	61,59	62,71	62,55
25/01/2024	1.315.686	-0,48%	61,66	61,31	61,92	61,69
24/01/2024	2.228.528	1,34%	61,69	61,69	62,17	61,99
23/01/2024	1.379.736	-0,59%	61,71	60,88	61,87	61,17
22/01/2024	1.657.658	1,52%	61,56	61,44	62,15	61,53
19/01/2024	1.550.707	-0,08%	60,96	60,54	61,20	60,61
18/01/2024	1.662.660	0,70%	60,24	60,11	61,08	60,66
17/01/2024	1.829.354	-0,84%	60,00	59,40	60,29	60,24
16/01/2024	1.726.074	-0,61%	60,45	60,24	60,95	60,75
15/01/2024	1.328.875	0,48%	60,97	60,60	61,38	61,12
12/01/2024	1.827.811	0,05%	60,97	60,48	61,63	60,83
11/01/2024	2.383.953	-2,61%	62,80	60,40	62,91	60,80
10/01/2024	1.444.745	-0,32%	62,24	62,11	62,83	62,43
09/01/2024	1.334.945	-0,81%	63,11	62,26	63,11	62,63
08/01/2024	1.129.620	0,22%	63,00	62,46	63,25	63,14
05/01/2024	1.720.661	0,14%	62,34	62,00	63,31	63,00
04/01/2024	2.020.844	2,01%	61,85	61,60	62,91	62,91
03/01/2024	2.161.179	-2,67%	63,65	61,42	63,75	61,67
02/01/2024	1.453.297	1,23%	62,93	62,80	63,82	63,36
29/12/2023	764.511	0,22%	62,42	62,42	62,85	62,59
28/12/2023	856.379	-0,86%	63,12	62,34	63,24	62,45
27/12/2023	1.184.940	-0,03%	63,10	62,77	63,54	62,99
26/12/2023	1.223.974	0,21%	63,00	62,90	63,37	63,01
22/12/2023	1.223.974	0,21%	63,00	62,90	63,37	63,01
21/12/2023	1.458.810	0,03%	62,60	62,09	62,88	62,88
20/12/2023	2.125.843	0,92%	62,63	62,43	63,22	62,86
19/12/2023	1.836.408	-0,16%	62,35	62,17	62,63	62,29
18/12/2023	1.562.427	-1,11%	62,86	62,11	63,30	62,39
15/12/2023	9.283.183	0,33%	63,26	62,76	63,98	63,09
14/12/2023	4.771.017	4,26%	61,31	61,30	63,32	62,88
13/12/2023	2.044.571	-0,84%	60,53	60,25	60,93	60,31
12/12/2023	1.848.851	-0,59%	61,37	60,75	61,39	60,82
11/12/2023	2.198.940	-1,08%	61,82	61,18	61,92	61,18
08/12/2023	2.699.114	1,21%	61,21	60,91	61,90	61,85
07/12/2023	2.523.220	0,74%	60,35	60,04	61,26	61,11
06/12/2023	2.813.151	1,51%	59,83	59,55	60,96	60,66
05/12/2023	3.181.718	2,21%	58,28	58,06	59,85	59,76
04/12/2023	1.595.873	1,16%	58,00	57,94	58,54	58,47
01/12/2023	1.337.401	0,05%	58,06	57,56	58,24	57,80
30/11/2023	3.361.523	1,49%	57,33	57,21	57,97	57,77
29/11/2023	1.440.565	0,78%	56,10	56,01	57,13	56,92
28/11/2023	1.237.697	0,11%	56,15	55,97	56,48	56,48
27/11/2023	1.421.699	-1,07%	57,06	56,33	57,07	56,42
24/11/2023	1.275.412	0,23%	56,91	56,84	57,27	57,03
23/11/2023	1.119.936	0,57%	56,59	56,53	57,01	56,90
22/11/2023	976.809	0,21%	56,63	56,36	56,77	56,58
21/11/2023	1.393.885	-0,60%	56,50	56,07	56,64	56,46
20/11/2023	1.565.294	0,12%	57,10	56,48	57,39	56,80
17/11/2023	2.600.953	1,14%	56,25	56,23	56,94	56,73
16/11/2023	1.746.207	-0,50%	56,50	56,02	56,64	56,09
15/11/2023	1.773.206	0,64%	56,17	55,97	56,57	56,37
14/11/2023	3.144.007	0,39%	55,80	54,70	56,10	56,01
13/11/2023	1.626.973	0,32%	55,83	55,49	56,16	55,79
10/11/2023	2.489.497	-0,86%	55,90	55,13	55,99	55,61
09/11/2023	2.075.065	-0,02%	56,04	55,57	56,27	56,09
08/11/2023	2.226.445	0,27%	55,39	55,35	56,45	56,10
07/11/2023	2.976.344	-1,51%	56,41	55,89	56,98	55,95
06/11/2023	2.526.854	0,30%	56,95	56,60	57,01	56,81
03/11/2023	3.397.647	1,94%	56,00	55,84	57,00	56,64
02/11/2023	3.304.816	2,13%	54,75	54,74	56,09	55,56
01/11/2023	2.717.312	0,20%	54,45	54,12	55,01	54,40
31/10/2023	3.247.176	1,06%	53,75	53,75	54,74	54,29
30/10/2023	3.759.647	-1,74%	54,60	53,41	54,60	53,72
27/10/2023	3.093.023	-0,09%	55,38	54,53	55,43	54,67
26/10/2023	5.259.407	-2,60%	54,91	52,82	54,93	54,72
25/10/2023	2.730.173	0,48%	55,73	55,27	56,31	56,18
24/10/2023	2.569.012	-0,39%	56,13	55,52	56,17	55,91
23/10/2023	2.807.822	1,03%	55,80	55,27	56,36	56,13
20/10/2023	3.689.118	-2,03%	56,00	55,46	56,25	55,56
19/10/2023	3.220.816	-1,05%	57,00	55,77	57,10	56,71
18/10/2023	2.468.130	-0,64%	57,68	57,19	58,04	57,31
17/10/2023	2.171.922	-0,26%	57,52	57,23	58,15	57,68
16/10/2023	2.702.406	0,33%	57,81	57,32	58,26	57,83
13/10/2023	4.694.932	-3,03%	58,98	57,11	59,20	57,64
12/10/2023	2.667.375	-1,33%	60,50	59,11	60,58	59,44
11/10/2023	2.218.506	0,69%	59,69	59,44	60,49	60,24
10/10/2023	3.160.128	1,36%	59,57	59,57	60,14	59,83
09/10/2023	1.872.289	-1,58%	59,56	58,64	59,56	59,03