BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19/05/2023	4.601.652	0,35%	59,90	59,50	60,49	59,85
18/05/2023	3.280.289	1,72%	59,32	59,29	60,05	59,64
17/05/2023	3.034.253	0,34%	58,10	57,74	58,73	58,63
16/05/2023	2.817.527	-0,36%	58,26	58,24	59,10	58,43
15/05/2023	2.098.800	0,26%	58,99	58,06	59,18	58,64
12/05/2023	3.047.458	1,99%	57,82	57,81	58,89	58,49
11/05/2023	3.124.670	-0,98%	58,19	56,54	58,60	57,35
10/05/2023	3.164.316	-0,86%	58,72	57,63	59,39	57,92
09/05/2023	3.284.317	0,22%	58,33	57,91	58,93	58,42
08/05/2023	2.212.553	0,69%	58,16	57,96	58,67	58,29
05/05/2023	3.500.140	3,49%	56,47	56,39	58,04	57,89
04/05/2023	3.964.184	-0,62%	55,96	55,55	56,80	55,94
03/05/2023	3.463.053	-1,18%	56,60	55,83	57,57	56,29
02/05/2023	4.337.766	-2,78%	58,66	56,95	59,30	56,96
01/05/2023	3.943.712	-0,26%	58,74	57,16	59,24	58,59
28/04/2023	3.943.712	-0,26%	58,74	57,16	59,24	58,59
27/04/2023	3.348.552	1,96%	57,55	57,11	59,12	58,74
26/04/2023	4.370.114	-0,21%	57,44	56,50	58,01	57,61
25/04/2023	3.051.349	-2,38%	58,39	57,40	58,47	57,73
24/04/2023	2.206.738	0,82%	58,50	58,36	59,46	59,14
21/04/2023	3.385.239	-0,32%	58,80	58,19	59,01	58,66
20/04/2023	2.922.620	-1,26%	60,00	58,49	60,39	58,85
19/04/2023	3.029.795	0,32%	59,32	58,89	59,84	59,60
18/04/2023	3.174.581	2,10%	58,46	58,46	59,78	59,41
17/04/2023	3.324.472	-2,02%	59,67	58,15	59,80	58,19
14/04/2023	4.096.092	3,22%	57,73	57,38	59,54	59,39
13/04/2023	2.548.133	0,82%	57,03	56,94	57,99	57,54
12/04/2023	2.922.765	0,26%	57,20	56,91	57,74	57,07
11/04/2023	3.216.583	-0,54%	57,73	56,89	58,13	56,92
10/04/2023	3.534.417	2,51%	56,33	56,23	57,42	57,23
06/04/2023	3.534.417	2,51%	56,33	56,23	57,42	57,23
05/04/2023	3.415.146	-0,91%	56,84	55,61	56,92	55,83
04/04/2023	3.970.103	0,97%	56,21	55,99	57,31	56,34
03/04/2023	4.194.961	1,07%	55,37	55,27	56,69	55,80
31/03/2023	5.196.347	1,25%	55,00	53,89	55,38	55,21
30/03/2023	4.314.845	2,17%	53,92	53,69	55,13	54,53
29/03/2023	3.732.318	2,69%	52,42	52,07	53,46	53,37
28/03/2023	5.222.051	0,35%	52,78	50,78	53,29	51,97
27/03/2023	4.539.832	2,62%	52,20	50,41	52,49	51,79
24/03/2023	10.853.942	-5,27%	52,92	49,44	53,13	50,47
23/03/2023	3.873.255	-2,19%	53,71	53,08	54,67	53,28
22/03/2023	4.711.648	-0,49%	54,84	54,13	55,74	54,47
21/03/2023	6.659.062	4,15%	53,90	53,73	55,12	54,74
20/03/2023	10.892.825	1,70%	49,10	47,02	53,33	52,56
17/03/2023	12.469.146	-1,95%	53,67	50,25	54,08	51,68
16/03/2023	8.644.714	1,31%	53,98	51,31	55,00	52,71
15/03/2023	13.047.147	-10,11%	57,88	50,77	57,99	52,03
14/03/2023	7.140.936	3,08%	55,88	55,50	58,48	57,88
13/03/2023	10.002.668	-6,81%	60,17	55,85	60,25	56,15
10/03/2023	6.856.343	-3,82%	59,50	59,07	60,90	60,25
09/03/2023	2.765.650	-2,13%	63,90	62,57	64,13	62,64
08/03/2023	1.940.502	0,13%	63,60	63,52	64,53	64,00
07/03/2023	3.295.274	-1,57%	65,00	63,73	65,18	63,92
06/03/2023	3.164.368	1,06%	64,77	64,23	64,96	64,94
03/03/2023	3.249.357	1,40%	63,52	63,52	64,50	64,26
02/03/2023	3.652.068	-0,05%	63,00	62,16	63,65	63,37
01/03/2023	4.959.378	-4,16%	63,30	63,10	64,91	63,40
28/02/2023	3.849.033	1,05%	65,07	64,87	67,02	66,15
27/02/2023	2.439.873	2,46%	64,26	64,26	65,70	65,46
24/02/2023	3.831.674	-1,39%	64,87	63,89	65,15	63,89