BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
04/10/2022	4.372.071	3,64%	44,65	44,465	45,475	45,475
03/10/2022	3.176.691	0,63%	42,845	42,195	44,19	43,88
30/09/2022	3.760.550	2,52%	42,78	42,65	43,605	43,605
29/09/2022	3.692.206	-1,88%	43,42	42,065	43,55	42,535
28/09/2022	5.605.256	-3,90%	44,55	43,085	45,04	43,35
27/09/2022	3.414.795	-2,38%	46,83	45,10	47,00	45,11
26/09/2022	2.674.839	-1,48%	46,37	45,68	46,99	46,21
23/09/2022	3.892.872	-2,73%	48,315	46,485	48,315	46,905
22/09/2022	2.696.429	0,53%	47,015	46,935	48,905	48,22
21/09/2022	2.577.821	-0,98%	48,00	47,40	48,205	47,965
20/09/2022	3.029.883	-1,85%	49,585	48,44	49,85	48,44
19/09/2022	1.461.626	0,06%	49,145	48,55	49,785	49,355
16/09/2022	5.528.043	-2,06%	49,70	49,02	49,955	49,325
15/09/2022	4.252.554	0,22%	49,845	49,535	50,74	50,36
14/09/2022	2.742.753	-0,08%	49,745	49,62	50,68	50,25
13/09/2022	2.999.069	-0,53%	50,80	49,955	51,04	50,29
12/09/2022	3.984.384	3,86%	49,005	48,93	50,64	50,56
09/09/2022	3.859.742	2,61%	47,99	47,835	49,505	48,68
08/09/2022	3.900.572	1,99%	46,92	46,55	47,86	47,44
07/09/2022	2.197.475	-0,10%	46,03	45,71	46,65	46,515
06/09/2022	1.843.478	0,22%	46,475	46,17	47,065	46,56
05/09/2022	2.335.144	-2,15%	46,20	45,81	46,50	46,46
02/09/2022	2.718.909	3,26%	46,475	46,17	47,685	47,48
01/09/2022	2.158.502	-1,09%	46,035	45,435	46,39	45,98
31/08/2022	3.797.421	0,21%	46,75	46,26	47,26	46,485
30/08/2022	3.238.470	1,38%	46,175	46,005	47,645	46,39
29/08/2022	2.105.680	-0,20%	45,455	44,98	45,835	45,76
26/08/2022	2.273.072	-1,68%	46,885	45,59	47,29	45,85
25/08/2022	1.575.288	-0,05%	47,185	46,335	47,24	46,635
24/08/2022	1.488.730	0,08%	46,465	46,015	46,76	46,66
23/08/2022	2.330.432	0,31%	46,085	46,03	47,135	46,625
22/08/2022	3.432.582	-2,48%	47,40	45,735	47,40	46,48
19/08/2022	3.502.588	-2,79%	48,725	47,45	48,965	47,66
18/08/2022	2.011.446	-0,90%	49,45	48,905	49,51	49,03
17/08/2022	2.222.740	-1,31%	50,50	49,21	50,76	49,475
16/08/2022	1.976.129	0,10%	50,29	49,975	50,65	50,13
15/08/2022	1.767.850	-0,69%	50,60	49,555	50,61	50,08
12/08/2022	3.221.801	1,77%	49,80	49,725	50,62	50,43
11/08/2022	2.161.150	0,65%	49,425	49,265	49,74	49,555
10/08/2022	2.458.219	1,51%	48,485	48,335	49,295	49,235
09/08/2022	1.721.651	0,00%	48,50	48,19	48,92	48,505
08/08/2022	2.072.528	-0,69%	49,20	48,28	49,37	48,505
05/08/2022	3.142.565	1,06%	48,285	47,92	49,05	48,84
04/08/2022	3.631.979	2,26%	47,265	47,265	48,40	48,33
03/08/2022	3.426.642	1,85%	46,425	45,90	47,295	47,26
02/08/2022	3.021.875	1,18%	45,815	45,49	46,535	46,40
01/08/2022	2.458.967	-0,30%	46,325	45,845	46,93	45,86
29/07/2022	4.012.737	2,91%	45,90	45,765	46,585	46,00
28/07/2022	3.569.517	0,76%	44,755	43,835	45,13	44,70
27/07/2022	2.571.387	0,11%	44,59	44,205	44,945	44,365
26/07/2022	2.306.743	-0,92%	44,575	43,91	44,595	44,315
25/07/2022	2.731.281	2,08%	44,135	43,735	45,01	44,725
22/07/2022	3.028.163	-1,61%	44,23	43,63	44,70	43,815
21/07/2022	4.486.269	0,01%	43,90	43,165	45,41	44,53
20/07/2022	4.481.824	1,42%	44,275	43,48	44,91	44,525
19/07/2022	3.729.296	3,42%	42,00	41,865	43,97	43,90
18/07/2022	3.976.686	2,11%	42,395	42,095	42,97	42,45
15/07/2022	4.158.222	1,14%	41,135	40,665	41,715	41,575
14/07/2022	4.301.820	-3,80%	42,61	40,92	42,91	41,105
13/07/2022	4.133.839	-2,48%	43,645	41,97	43,825	42,73
12/07/2022	4.051.308	-0,36%	43,835	42,805	43,935	43,815
11/07/2022	3.271.985	-3,27%	44,205	43,70	44,715	43,975
08/07/2022	2.940.913	2,04%	44,405	43,845	45,60	45,46
07/07/2022	3.469.291	2,57%	44,24	43,90	44,875	44,55
06/07/2022	3.260.699	-1,07%	44,26	43,125	44,705	43,435
05/07/2022	4.253.462	-3,04%	46,325	43,485	46,40	43,905
04/07/2022	1.926.639	-0,07%	45,49	44,81	45,62	45,28
01/07/2022	2.923.835	-0,12%	44,90	44,65	45,965	45,31
30/06/2022	6.778.136	-3,64%	46,60	44,31	46,65	45,365
29/06/2022	2.391.623	-1,73%	47,40	46,82	47,775	47,08
28/06/2022	2.000.150	0,22%	48,315	47,72	48,765	47,91
27/06/2022	2.131.109	-0,27%	48,08	47,415	48,675	47,805
24/06/2022	3.206.957	2,56%	47,29	46,44	48,26	47,935
23/06/2022	4.397.470	-4,69%	48,96	46,695	49,23	46,74
22/06/2022	2.548.926	-0,64%	48,385	47,82	49,49	49,04
21/06/2022	2.737.451	2,09%	48,23	48,08	49,875	49,355
20/06/2022	2.739.818	1,27%	47,70	47,24	48,58	48,345
17/06/2022	6.469.429	0,46%	48,05	47,465	49,005	47,74
16/06/2022	2.977.303	-1,58%	48,22	47,145	48,315	47,52
15/06/2022	3.914.498	2,01%	49,475	48,135	49,51	48,285
14/06/2022	3.826.612	1,43%	47,50	46,585	47,95	47,335
13/06/2022	5.468.632	-3,97%	47,485	46,37	47,81	46,67
10/06/2022	4.828.542	-5,06%	50,71	48,25	50,80	48,60
09/06/2022	2.837.971	-1,71%	51,85	50,95	52,57	51,19
08/06/2022	3.029.382	-0,71%	52,10	51,48	52,32	52,08
07/06/2022	2.277.614	-1,56%	53,01	52,15	53,18	52,45
06/06/2022	2.336.664	1,37%	53,15	52,91	53,85	53,28
03/06/2022	2.198.073	-0,27%	53,07	52,37	53,21	52,56
02/06/2022	1.999.794	-0,27%	53,11	52,47	53,17	52,70
01/06/2022	3.000.173	-0,51%	53,78	52,77	53,93	52,84
31/05/2022	5.404.984	-2,19%	54,17	52,95	54,30	53,11
30/05/2022	2.559.104	1,40%	53,91	53,68	54,75	54,30
27/05/2022	2.563.005	1,61%	52,98	52,49	53,55	53,55
26/05/2022	2.108.082	1,60%	51,99	51,70	52,94	52,70
25/05/2022	3.151.779	0,37%	52,32	51,24	52,48	51,87
24/05/2022	3.369.613	-0,84%	51,20	50,76	52,18	51,68
23/05/2022	5.302.162	4,16%	50,60	49,715	52,12	52,12
20/05/2022	4.626.704	0,98%	53,97	53,14	54,17	53,71
19/05/2022	3.457.011	-0,28%	52,73	52,03	53,21	53,19
18/05/2022	3.012.460	-0,30%	53,45	52,95	53,95	53,34