BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/02/2023	3.831.674	-1,39%	64,87	63,89	65,15	63,89
23/02/2023	2.452.406	1,30%	64,05	64,02	65,08	64,79
22/02/2023	3.352.757	-2,20%	65,17	63,55	65,34	63,96
21/02/2023	2.041.804	-0,15%	65,22	64,16	65,54	65,40
20/02/2023	1.462.503	0,11%	65,65	65,34	65,90	65,50
17/02/2023	2.752.714	-0,56%	65,42	64,94	65,69	65,43
16/02/2023	3.307.801	2,49%	64,51	64,51	65,93	65,80
15/02/2023	1.899.481	-0,28%	64,11	63,45	64,39	64,20
14/02/2023	2.298.323	1,67%	63,58	63,35	64,67	64,38
13/02/2023	2.157.758	-0,43%	63,75	63,18	63,91	63,32
10/02/2023	2.799.746	-1,27%	64,13	63,09	64,46	63,59
09/02/2023	3.342.155	0,88%	63,87	63,69	64,71	64,41
08/02/2023	3.805.442	2,42%	63,05	62,58	64,24	63,85
07/02/2023	3.829.578	2,62%	61,24	59,51	63,17	62,34
06/02/2023	2.881.745	-1,57%	61,08	60,46	61,34	60,75
03/02/2023	3.156.866	0,20%	61,00	60,62	61,87	61,72
02/02/2023	4.348.984	-2,52%	63,19	60,82	63,73	61,60
01/02/2023	2.744.715	0,46%	62,84	62,72	63,47	63,19
31/01/2023	3.056.957	1,27%	62,65	62,01	63,10	62,90
30/01/2023	1.793.454	0,13%	61,90	61,74	62,28	62,11
27/01/2023	2.429.677	0,49%	62,00	61,76	62,56	62,03
26/01/2023	2.841.249	1,21%	61,35	61,25	62,00	61,73
25/01/2023	2.128.499	0,40%	60,65	59,51	60,99	60,99
24/01/2023	1.841.156	0,91%	60,53	60,01	60,90	60,75
23/01/2023	1.784.574	0,92%	59,97	59,80	60,49	60,20
20/01/2023	2.382.700	1,27%	59,46	59,28	59,78	59,65
19/01/2023	3.488.537	-1,24%	58,99	58,28	59,51	58,90
18/01/2023	3.025.648	0,25%	60,53	59,45	60,83	59,64
17/01/2023	2.486.995	-0,12%	59,57	59,05	59,77	59,49
16/01/2023	1.702.079	-0,50%	60,00	59,56	60,23	59,56
13/01/2023	2.728.685	0,30%	59,86	58,97	59,99	59,86
12/01/2023	2.719.412	1,84%	59,16	59,05	59,81	59,68
11/01/2023	2.443.236	0,43%	58,53	58,19	59,04	58,60
10/01/2023	2.572.751	-1,14%	58,70	58,08	58,74	58,35
09/01/2023	2.782.877	-0,15%	59,25	58,68	59,43	59,02
06/01/2023	2.907.109	0,85%	58,47	58,40	59,16	59,11
05/01/2023	2.872.672	0,51%	58,10	57,93	58,97	58,61
04/01/2023	4.045.737	4,11%	56,37	56,37	58,61	58,31
03/01/2023	2.816.969	1,97%	54,98	54,87	56,37	56,01
02/01/2023	1.815.541	3,16%	53,91	53,75	55,09	54,93
30/12/2022	1.445.544	-1,22%	53,75	53,24	53,84	53,25
29/12/2022	1.373.142	0,65%	53,44	53,27	54,01	53,91
28/12/2022	1.272.926	-0,82%	54,15	53,55	54,19	53,56
27/12/2022	965.885	0,37%	54,09	53,92	54,29	54,00
23/12/2022	1.163.360	-0,02%	54,00	53,72	54,27	53,80
22/12/2022	2.009.642	-0,39%	54,12	53,62	54,53	53,81
21/12/2022	2.744.846	2,04%	52,88	52,54	54,13	54,02
20/12/2022	3.011.768	1,42%	52,09	51,84	53,04	52,94
19/12/2022	2.071.080	-0,65%	52,53	52,11	52,90	52,20
16/12/2022	7.100.868	1,68%	51,51	51,10	52,54	52,54
15/12/2022	4.148.173	-3,44%	53,28	51,59	53,45	51,67
14/12/2022	2.175.911	-0,22%	53,77	53,44	54,09	53,51
13/12/2022	3.030.799	1,80%	53,03	52,70	54,08	53,63
12/12/2022	1.756.729	-0,40%	52,79	52,45	53,04	52,68
09/12/2022	2.243.407	1,71%	52,30	51,86	52,89	52,89
08/12/2022	1.764.207	0,00%	52,26	51,86	52,35	52,00
07/12/2022	2.130.379	-0,88%	52,35	51,72	52,64	52,00
06/12/2022	1.969.471	0,27%	52,25	51,85	52,53	52,46
05/12/2022	1.915.379	-0,82%	52,67	52,27	53,11	52,32
02/12/2022	3.186.583	0,23%	52,14	52,11	53,11	52,75
01/12/2022	3.118.973	-1,50%	53,81	52,63	53,90	52,63
30/11/2022	3.479.986	-0,26%	53,80	53,10	54,05	53,43
29/11/2022	2.007.813	1,46%	53,03	52,62	53,77	53,57
28/11/2022	2.326.623	-0,99%	53,50	52,80	53,72	52,80
25/11/2022	1.853.140	0,19%	53,65	52,80	53,69	53,33
24/11/2022	1.940.313	0,93%	53,09	52,95	53,46	53,23
23/11/2022	1.838.265	0,57%	52,60	52,32	52,86	52,74
22/11/2022	2.193.598	-0,34%	52,58	52,18	52,84	52,44
21/11/2022	2.304.354	-1,29%	53,01	52,54	53,44	52,62
18/11/2022	3.488.225	1,52%	52,83	52,76	53,49	53,31
17/11/2022	2.014.820	0,81%	52,37	51,71	52,55	52,51
16/11/2022	2.392.345	-0,72%	52,40	51,83	52,51	52,09
15/11/2022	2.472.530	0,56%	52,33	51,97	52,78	52,47
14/11/2022	2.326.226	0,81%	52,08	51,48	52,35	52,18
11/11/2022	3.406.809	1,79%	51,30	50,97	52,04	51,76
10/11/2022	3.325.677	1,17%	50,38	50,07	51,42	50,85
09/11/2022	1.794.917	-0,85%	50,57	49,775	50,96	50,26
08/11/2022	1.674.040	0,00%	50,28	50,20	50,90	50,69
07/11/2022	2.305.872	0,12%	50,30	49,95	51,30	50,69
04/11/2022	4.682.120	2,52%	49,85	49,44	51,08	50,63
03/11/2022	3.910.395	3,14%	48,10	47,68	49,44	49,385
02/11/2022	2.352.678	0,08%	48,29	47,61	48,525	47,88
01/11/2022	2.333.452	0,73%	47,945	47,735	48,74	47,84
31/10/2022	1.832.430	0,44%	47,30	47,06	47,73	47,495
28/10/2022	2.262.537	-0,24%	46,965	46,435	47,42	47,285
27/10/2022	3.169.911	0,36%	47,235	46,47	47,71	47,40
26/10/2022	2.184.367	-0,22%	47,445	47,03	47,65	47,23
25/10/2022	2.209.328	0,79%	47,195	46,415	47,545	47,335
24/10/2022	2.552.287	1,26%	46,675	46,405	47,465	46,965
21/10/2022	2.530.085	-0,03%	46,055	45,48	46,505	46,38
20/10/2022	2.184.488	1,05%	45,705	45,545	46,63	46,395
19/10/2022	2.237.308	-0,55%	46,395	45,62	46,615	45,915
18/10/2022	3.058.586	1,74%	45,92	45,565	46,865	46,17
17/10/2022	2.828.852	3,00%	44,46	44,31	45,82	45,38
14/10/2022	3.511.718	1,43%	44,50	43,885	44,955	44,06
13/10/2022	4.126.814	2,59%	41,78	41,70	43,70	43,44
12/10/2022	2.914.796	-0,98%	42,555	41,525	42,555	42,345
11/10/2022	2.782.908	-2,33%	43,215	42,305	43,235	42,765
10/10/2022	2.617.328	0,39%	43,13	43,06	44,24	43,785
07/10/2022	2.734.191	-0,05%	43,405	43,16	44,17	43,615