BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
06-10-2022	2.506.012	-1,09%	44,25	43,48	44,645	43,635
05-10-2022	2.810.487	-2,99%	45,28	43,895	45,405	44,115
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