BiG | O banco que entende os seus valores.

Genfit SA (GNFT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	406.441	2,54%	6,12	5,95	6,385	6,25
06/02/2026	411.981	-3,64%	6,34	6,025	6,34	6,095
05/02/2026	397.079	2,35%	6,16	6,06	6,45	6,325
04/02/2026	508.830	-3,96%	6,07	5,985	6,475	6,18
03/02/2026	860.851	10,57%	5,855	5,82	6,435	6,435
02/02/2026	286.166	3,93%	5,575	5,50	5,82	5,82
30/01/2026	161.443	-0,89%	5,66	5,60	5,685	5,60
29/01/2026	196.600	-0,88%	5,66	5,60	5,70	5,65
28/01/2026	245.262	1,06%	5,65	5,575	5,76	5,70
27/01/2026	207.482	2,55%	5,49	5,45	5,64	5,64
26/01/2026	92.233	-0,99%	5,575	5,45	5,575	5,50
23/01/2026	249.925	0,18%	5,525	5,43	5,59	5,555
22/01/2026	407.183	5,32%	5,28	5,26	5,55	5,545
21/01/2026	149.911	0,96%	5,22	5,055	5,27	5,265
20/01/2026	198.964	-1,23%	5,21	5,06	5,215	5,215
19/01/2026	203.489	0,29%	5,20	5,14	5,31	5,28
16/01/2026	133.799	-2,59%	5,405	5,21	5,405	5,265
15/01/2026	234.092	-0,46%	5,46	5,32	5,52	5,405
14/01/2026	212.589	2,74%	5,27	5,23	5,43	5,43
13/01/2026	147.296	0,19%	5,29	5,20	5,35	5,285
12/01/2026	111.109	-0,66%	5,32	5,19	5,335	5,275
09/01/2026	137.350	1,14%	5,21	5,185	5,35	5,31
08/01/2026	182.705	-2,05%	5,34	5,19	5,34	5,25
07/01/2026	365.122	1,13%	5,42	5,225	5,58	5,36
06/01/2026	120.926	2,32%	5,155	5,12	5,32	5,30
05/01/2026	366.110	-1,33%	5,26	5,05	5,265	5,18
02/01/2026	141.406	-0,29%	5,29	5,23	5,345	5,25
31/12/2025	68.885	-1,13%	5,31	5,25	5,33	5,265
30/12/2025	179.642	0,66%	5,30	5,295	5,41	5,325
29/12/2025	452.551	2,72%	5,15	5,08	5,37	5,29
24/12/2025	92.344	0,39%	5,085	5,025	5,15	5,15
23/12/2025	275.277	0,89%	5,085	5,03	5,17	5,13
22/12/2025	290.247	2,31%	4,978	4,908	5,085	5,085
19/12/2025	269.408	-0,80%	4,99	4,88	4,99	4,97
18/12/2025	263.021	0,60%	4,956	4,89	5,045	5,01
17/12/2025	246.923	-0,90%	5,04	4,90	5,04	4,98
16/12/2025	277.432	0,50%	4,92	4,892	5,055	5,025
15/12/2025	273.510	-1,96%	5,10	4,91	5,105	5,00
12/12/2025	295.554	-1,92%	5,17	4,95	5,195	5,10
11/12/2025	693.758	5,05%	4,96	4,90	5,22	5,20
10/12/2025	251.148	4,21%	4,692	4,606	4,95	4,95
09/12/2025	217.885	1,93%	4,67	4,522	4,75	4,75
08/12/2025	305.249	0,22%	4,60	4,452	4,694	4,66
05/12/2025	785.358	-4,12%	4,80	4,322	4,82	4,65
04/12/2025	633.238	-3,87%	4,95	4,72	4,96	4,85
03/12/2025	705.210	6,03%	4,798	4,762	5,07	5,045
02/12/2025	381.282	5,78%	4,498	4,45	4,758	4,758
01/12/2025	358.475	0,85%	4,464	4,30	4,53	4,498
28/11/2025	444.779	4,45%	4,288	4,284	4,46	4,46
27/11/2025	644.317	6,43%	4,00	4,00	4,284	4,27
26/11/2025	193.283	1,31%	3,94	3,902	4,02	4,012
25/11/2025	275.031	3,99%	3,828	3,73	3,96	3,96
24/11/2025	109.228	1,98%	3,734	3,704	3,82	3,808
21/11/2025	98.822	0,38%	3,684	3,668	3,75	3,734
20/11/2025	183.625	-4,17%	3,89	3,662	3,89	3,72
19/11/2025	290.573	2,70%	3,80	3,738	3,924	3,882
18/11/2025	119.299	-1,00%	3,75	3,64	3,788	3,78
17/11/2025	147.251	1,54%	3,78	3,71	3,834	3,818
14/11/2025	83.423	0,97%	3,706	3,656	3,76	3,76
13/11/2025	76.344	-1,74%	3,792	3,71	3,80	3,724
12/11/2025	219.357	3,27%	3,66	3,66	3,816	3,79
11/11/2025	120.179	1,21%	3,634	3,58	3,678	3,67
10/11/2025	226.339	5,90%	3,466	3,464	3,68	3,626
07/11/2025	146.441	-2,17%	3,49	3,40	3,50	3,424
06/11/2025	115.336	-0,57%	3,524	3,48	3,53	3,50
05/11/2025	152.928	-2,06%	3,574	3,512	3,60	3,52
04/11/2025	152.629	1,24%	3,54	3,50	3,61	3,594
03/11/2025	136.938	-1,88%	3,60	3,54	3,624	3,55
31/10/2025	82.798	-0,60%	3,622	3,608	3,67	3,618
30/10/2025	131.446	-0,55%	3,644	3,57	3,66	3,64
29/10/2025	91.543	2,41%	3,62	3,616	3,688	3,66
28/10/2025	127.265	-2,51%	3,666	3,544	3,692	3,574
27/10/2025	117.873	-1,72%	3,726	3,622	3,732	3,666
24/10/2025	106.549	0,98%	3,714	3,612	3,748	3,73
23/10/2025	220.391	-2,69%	3,80	3,622	3,81	3,694
22/10/2025	265.891	2,43%	3,726	3,682	3,82	3,796
21/10/2025	132.532	2,09%	3,63	3,538	3,718	3,706
20/10/2025	310.015	-1,89%	3,716	3,504	3,72	3,63
17/10/2025	242.070	1,54%	3,64	3,56	3,79	3,70
16/10/2025	98.272	-0,38%	3,62	3,598	3,694	3,644
15/10/2025	207.030	0,66%	3,632	3,562	3,72	3,658
14/10/2025	215.899	-1,25%	3,658	3,53	3,70	3,634
13/10/2025	170.358	-1,76%	3,712	3,634	3,726	3,68
10/10/2025	313.020	-2,35%	3,866	3,712	3,87	3,746
09/10/2025	589.925	11,06%	3,478	3,47	3,92	3,836
08/10/2025	136.036	0,82%	3,416	3,404	3,504	3,454
07/10/2025	78.603	0,23%	3,41	3,37	3,43	3,426
06/10/2025	348.474	-2,34%	3,482	3,34	3,574	3,418
03/10/2025	264.548	0,00%	3,50	3,44	3,568	3,50
02/10/2025	310.420	3,73%	3,434	3,404	3,508	3,50
01/10/2025	326.609	3,12%	3,30	3,23	3,406	3,374
30/09/2025	217.829	3,54%	3,178	3,17	3,278	3,272
29/09/2025	310.464	0,96%	3,146	3,13	3,214	3,16
26/09/2025	146.447	2,62%	3,07	3,062	3,152	3,13
25/09/2025	254.727	-1,80%	3,10	3,05	3,174	3,05
24/09/2025	425.054	-0,70%	3,112	3,048	3,17	3,106
23/09/2025	670.153	-5,04%	3,31	3,11	3,38	3,128
22/09/2025	875.631	-8,85%	3,35	3,23	3,39	3,294
19/09/2025	154.606	-1,10%	3,66	3,594	3,736	3,614
18/09/2025	121.835	1,90%	3,58	3,57	3,672	3,654