BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	1.990.871	1,32%	59,47	59,30	60,11	59,98
05/10/2023	2.472.235	0,96%	58,92	58,48	59,43	59,20
04/10/2023	2.668.329	-0,27%	58,44	58,03	58,99	58,64
03/10/2023	2.670.595	-1,49%	59,19	58,66	59,78	58,80
02/10/2023	2.061.569	-1,23%	60,67	59,44	60,92	59,69
29/09/2023	2.830.079	-0,07%	60,33	60,07	60,91	60,43
28/09/2023	2.239.087	0,60%	60,01	59,74	60,65	60,47
27/09/2023	2.797.880	-0,20%	60,04	59,72	60,71	60,11
26/09/2023	2.252.126	-0,31%	60,21	59,60	60,57	60,23
25/09/2023	2.766.032	-0,53%	60,58	60,07	61,59	60,42
22/09/2023	2.669.268	-1,48%	61,18	60,38	61,25	60,74
21/09/2023	2.590.604	-0,68%	61,47	61,04	61,92	61,65
20/09/2023	3.583.372	1,57%	61,36	61,16	62,70	62,07
19/09/2023	2.620.758	1,66%	59,91	59,87	61,12	61,11
18/09/2023	3.667.191	-2,20%	61,30	59,68	61,50	60,11
15/09/2023	8.094.602	0,26%	61,50	61,31	62,24	61,46
14/09/2023	3.850.193	2,35%	59,97	59,62	61,56	61,30
13/09/2023	2.191.422	0,03%	59,97	59,70	60,40	59,89
12/09/2023	2.550.025	0,61%	59,70	59,41	59,92	59,87
11/09/2023	3.147.534	1,85%	58,80	58,74	59,79	59,51
08/09/2023	2.162.431	-0,24%	58,69	57,48	59,05	58,43
07/09/2023	2.284.877	-0,05%	58,22	58,10	58,96	58,57
06/09/2023	2.923.414	-1,33%	58,87	57,86	59,10	58,60
05/09/2023	2.000.571	-0,08%	59,08	58,51	59,97	59,39
04/09/2023	1.659.669	-0,25%	59,90	59,26	60,31	59,44
01/09/2023	2.127.581	-0,20%	60,01	59,47	60,35	59,59
31/08/2023	7.896.015	-0,28%	59,97	59,61	60,66	59,71
30/08/2023	2.336.252	-0,03%	60,00	59,88	60,69	59,88
29/08/2023	2.141.387	0,67%	59,64	59,54	60,01	59,90
28/08/2023	2.279.296	2,04%	58,88	58,87	59,82	59,50
25/08/2023	1.851.658	-0,22%	58,67	58,27	59,07	58,31
24/08/2023	2.343.960	-0,12%	58,88	58,40	59,17	58,44
23/08/2023	2.103.839	-0,07%	58,92	58,29	59,52	58,51
22/08/2023	2.034.228	0,36%	58,66	58,55	59,45	58,55
21/08/2023	1.862.482	0,21%	58,24	58,20	59,16	58,34
18/08/2023	2.779.188	-0,68%	58,31	57,57	58,55	58,22
17/08/2023	2.241.534	0,24%	58,32	58,18	59,28	58,62
16/08/2023	1.853.675	-0,51%	58,36	58,16	58,96	58,48
15/08/2023	1.999.256	-1,51%	59,78	58,53	59,94	58,78
14/08/2023	1.960.447	0,22%	59,45	59,35	60,10	59,68
11/08/2023	2.591.264	-1,24%	60,02	59,21	60,18	59,55
10/08/2023	3.238.523	2,99%	58,98	58,91	60,50	60,30
09/08/2023	2.608.353	1,37%	58,91	58,43	59,15	58,55
08/08/2023	4.102.500	-3,01%	58,41	56,94	58,78	57,76
07/08/2023	1.710.037	0,44%	59,04	58,95	59,88	59,55
04/08/2023	2.588.979	1,72%	58,76	58,40	59,57	59,29
03/08/2023	2.629.468	1,18%	57,15	57,00	58,37	58,29
02/08/2023	3.537.471	-2,19%	58,00	57,23	58,46	57,61
01/08/2023	2.469.141	-1,87%	59,85	58,83	60,30	58,90
31/07/2023	2.410.299	-0,27%	60,18	59,76	60,50	60,02
28/07/2023	3.477.639	0,55%	59,91	59,72	60,74	60,18
27/07/2023	5.221.786	2,98%	59,00	58,89	60,59	59,85
26/07/2023	2.636.487	-0,80%	58,48	57,56	58,78	58,12
25/07/2023	1.388.311	0,38%	58,47	58,33	58,78	58,59
24/07/2023	1.838.833	0,62%	57,41	57,23	58,42	58,37
21/07/2023	3.090.044	-0,07%	57,97	57,62	58,47	58,01
20/07/2023	2.028.378	0,16%	57,99	57,84	58,54	58,05
19/07/2023	1.892.365	0,61%	57,96	57,70	58,32	57,96
18/07/2023	1.910.941	1,59%	56,88	56,68	57,69	57,61
17/07/2023	1.677.982	0,11%	56,62	56,42	57,24	56,71
14/07/2023	2.209.915	-0,63%	56,94	56,58	57,31	56,65
13/07/2023	2.670.516	0,55%	56,70	56,54	57,25	57,01