BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
12/07/2023	4.296.194	0,96%	56,16	56,02	57,00	56,70
11/07/2023	2.535.717	1,46%	55,50	55,27	56,28	56,16
10/07/2023	2.493.724	0,42%	54,87	54,78	55,89	55,35
07/07/2023	3.310.169	0,66%	54,61	54,25	55,72	55,12
06/07/2023	6.672.168	-4,50%	56,10	54,35	56,24	54,76
05/07/2023	2.797.200	-0,95%	57,30	57,01	57,74	57,34
04/07/2023	1.270.228	-0,92%	58,80	57,88	59,06	57,89
03/07/2023	2.386.997	1,23%	58,12	57,76	58,97	58,43
30/06/2023	5.687.909	1,64%	57,10	57,05	58,35	57,72
29/06/2023	3.651.226	1,67%	55,93	55,93	57,10	56,79
28/06/2023	3.213.637	0,34%	56,20	55,56	56,49	55,86
27/06/2023	3.308.505	0,80%	55,74	55,07	56,11	55,67
26/06/2023	2.892.775	0,69%	54,90	53,70	55,40	55,23
23/06/2023	3.075.836	-1,56%	55,36	54,36	55,44	54,85
22/06/2023	3.122.823	-2,31%	56,47	55,33	56,47	55,72
21/06/2023	2.554.634	0,55%	56,78	56,66	57,58	57,04
20/06/2023	2.289.036	-0,14%	56,60	56,11	56,93	56,73
19/06/2023	2.390.814	0,42%	56,52	56,36	57,45	56,81
16/06/2023	8.271.686	0,50%	56,50	55,96	56,70	56,57
15/06/2023	2.937.664	-2,14%	57,09	55,93	57,21	56,29
14/06/2023	3.298.383	1,48%	56,56	56,54	57,93	57,52
13/06/2023	2.974.169	0,44%	56,64	56,12	56,93	56,68
12/06/2023	2.954.193	0,64%	56,56	56,40	57,27	56,43
09/06/2023	2.612.630	-1,65%	57,17	55,55	57,24	56,07
08/06/2023	2.574.474	0,44%	57,20	56,96	57,73	57,01
07/06/2023	2.621.472	0,51%	56,80	56,09	56,81	56,76
06/06/2023	2.602.283	0,98%	55,55	55,48	56,72	56,47
05/06/2023	2.820.715	-0,99%	56,68	55,49	56,86	55,92
02/06/2023	3.325.828	3,69%	55,05	54,88	56,65	56,48
01/06/2023	2.737.440	0,85%	54,23	54,08	54,96	54,47
31/05/2023	727.187	0,00%	54,88	54,15	55,52	54,01
30/05/2023	3.961.516	-1,44%	56,10	55,05	56,56	55,29
29/05/2023	1.989.836	-0,37%	57,14	55,83	57,24	56,10
26/05/2023	2.544.293	0,23%	56,47	55,30	56,68	56,31
25/05/2023	3.172.646	0,25%	56,04	55,24	56,55	56,18
24/05/2023	3.744.865	-1,82%	56,40	55,91	56,98	56,04
23/05/2023	2.969.892	-0,40%	57,16	56,47	57,30	57,08
22/05/2023	5.860.566	2,43%	56,03	55,87	57,50	57,31