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 > >>
17/09/2025	149.981	-0,94%	3,61	3,53	3,61	3,586
16/09/2025	64.759	-0,06%	3,64	3,604	3,684	3,62
15/09/2025	164.153	0,56%	3,604	3,604	3,738	3,622
12/09/2025	72.891	-0,22%	3,626	3,58	3,64	3,602
11/09/2025	94.179	2,04%	3,56	3,542	3,638	3,61
10/09/2025	113.764	-0,11%	3,544	3,50	3,59	3,538
09/09/2025	141.203	2,79%	3,45	3,418	3,542	3,542
08/09/2025	93.439	0,12%	3,44	3,408	3,47	3,446
05/09/2025	114.146	1,36%	3,38	3,38	3,49	3,442
04/09/2025	125.625	0,83%	3,374	3,368	3,492	3,396
03/09/2025	82.256	0,24%	3,376	3,35	3,424	3,368
02/09/2025	173.835	-2,78%	3,482	3,346	3,482	3,36
01/09/2025	132.769	0,17%	3,47	3,452	3,554	3,456
29/08/2025	92.593	-0,98%	3,472	3,444	3,50	3,45
28/08/2025	103.661	-1,25%	3,528	3,452	3,572	3,484
27/08/2025	120.282	0,06%	3,564	3,488	3,564	3,528
26/08/2025	186.133	-3,13%	3,638	3,51	3,638	3,526
25/08/2025	176.378	-3,86%	3,786	3,63	3,786	3,64
22/08/2025	91.418	1,28%	3,748	3,738	3,806	3,786
21/08/2025	64.838	0,27%	3,71	3,692	3,746	3,738
20/08/2025	212.813	-3,22%	3,88	3,70	3,88	3,728
19/08/2025	407.095	-2,18%	3,942	3,798	4,016	3,852
18/08/2025	901.073	10,19%	3,65	3,632	4,014	3,938
15/08/2025	187.381	-1,00%	3,63	3,54	3,678	3,574
14/08/2025	174.022	2,04%	3,55	3,528	3,65	3,61
13/08/2025	237.253	5,42%	3,356	3,354	3,558	3,538
12/08/2025	67.607	0,60%	3,346	3,342	3,39	3,356
11/08/2025	62.488	0,18%	3,36	3,326	3,37	3,336
08/08/2025	73.561	-0,24%	3,34	3,33	3,382	3,33
07/08/2025	69.818	0,85%	3,302	3,302	3,398	3,338
06/08/2025	115.018	-3,67%	3,46	3,31	3,46	3,31
05/08/2025	59.601	2,45%	3,368	3,368	3,452	3,436
04/08/2025	103.624	-0,42%	3,39	3,346	3,424	3,354
01/08/2025	171.889	-3,16%	3,49	3,368	3,49	3,368
31/07/2025	139.462	-1,31%	3,538	3,47	3,564	3,478
30/07/2025	117.539	-1,67%	3,584	3,50	3,60	3,524
29/07/2025	334.652	-1,10%	3,65	3,584	3,774	3,584
28/07/2025	174.544	1,46%	3,59	3,584	3,66	3,624
25/07/2025	248.199	1,02%	3,536	3,484	3,68	3,572
24/07/2025	247.818	1,79%	3,51	3,476	3,59	3,536
23/07/2025	311.724	6,04%	3,29	3,29	3,514	3,474
22/07/2025	129.990	-1,33%	3,32	3,268	3,322	3,276
21/07/2025	88.694	-1,72%	3,368	3,32	3,374	3,32
18/07/2025	133.010	-0,30%	3,42	3,37	3,456	3,378
17/07/2025	73.488	0,42%	3,38	3,336	3,412	3,388
16/07/2025	187.399	-1,29%	3,42	3,328	3,448	3,374
15/07/2025	392.175	4,98%	3,25	3,242	3,472	3,418
14/07/2025	104.503	0,68%	3,25	3,22	3,26	3,256
11/07/2025	122.418	-2,47%	3,314	3,232	3,314	3,234
10/07/2025	129.030	0,91%	3,30	3,266	3,336	3,316
09/07/2025	127.319	1,55%	3,246	3,222	3,30	3,286
08/07/2025	99.350	0,19%	3,25	3,224	3,294	3,236
07/07/2025	131.201	-2,95%	3,322	3,23	3,322	3,23
04/07/2025	108.650	0,85%	3,30	3,272	3,344	3,328
03/07/2025	130.386	-1,02%	3,344	3,30	3,386	3,30
02/07/2025	142.406	1,52%	3,304	3,232	3,346	3,334
01/07/2025	97.400	0,74%	3,26	3,254	3,324	3,284
30/06/2025	150.979	-1,33%	3,29	3,232	3,302	3,26
27/06/2025	142.704	-1,37%	3,35	3,30	3,392	3,304
26/06/2025	124.418	0,72%	3,326	3,322	3,40	3,35
25/06/2025	111.758	-1,60%	3,394	3,318	3,408	3,326
24/06/2025	114.942	0,84%	3,398	3,37	3,436	3,38
23/06/2025	174.301	-1,18%	3,346	3,31	3,378	3,352
20/06/2025	127.820	-2,08%	3,46	3,392	3,504	3,392
19/06/2025	116.702	-2,37%	3,548	3,452	3,548	3,464
18/06/2025	123.756	-1,77%	3,60	3,526	3,62	3,548
17/06/2025	80.091	-0,39%	3,586	3,566	3,626	3,612
16/06/2025	177.777	-0,55%	3,646	3,59	3,684	3,626
13/06/2025	168.665	-2,46%	3,68	3,64	3,70	3,646
12/06/2025	90.570	-1,63%	3,786	3,73	3,786	3,738
11/06/2025	65.883	-0,32%	3,782	3,764	3,818	3,80
10/06/2025	100.356	0,95%	3,792	3,756	3,836	3,812
09/06/2025	78.440	1,45%	3,706	3,706	3,82	3,776
06/06/2025	180.279	-3,33%	3,834	3,72	3,834	3,722
05/06/2025	168.404	-1,79%	3,90	3,83	3,926	3,85
04/06/2025	143.983	-1,56%	3,984	3,894	3,984	3,92
03/06/2025	112.929	0,61%	3,978	3,928	4,01	3,982
02/06/2025	155.432	-1,59%	4,02	3,934	4,02	3,958
30/05/2025	230.411	2,81%	3,918	3,896	4,032	4,022
29/05/2025	173.493	1,93%	3,85	3,85	3,964	3,912
28/05/2025	124.441	-0,47%	3,856	3,82	3,88	3,838
27/05/2025	143.275	-0,31%	3,872	3,848	3,928	3,856
26/05/2025	165.405	0,00%	3,90	3,85	3,938	3,868
23/05/2025	427.041	-4,59%	4,046	3,812	4,046	3,868
22/05/2025	253.689	0,30%	4,042	3,986	4,094	4,054
21/05/2025	849.754	5,32%	3,966	3,95	4,20	4,042
20/05/2025	270.812	4,01%	3,706	3,70	3,92	3,838
19/05/2025	252.481	-2,07%	3,768	3,654	3,868	3,69
16/05/2025	172.890	3,23%	3,662	3,64	3,80	3,768
15/05/2025	230.722	-3,49%	3,756	3,60	3,782	3,65
14/05/2025	194.231	-1,56%	3,842	3,762	3,89	3,782
13/05/2025	183.005	-1,39%	3,89	3,804	3,89	3,842
12/05/2025	243.591	-0,26%	3,928	3,738	3,928	3,896
09/05/2025	229.999	-1,06%	3,96	3,906	4,032	3,906
08/05/2025	197.348	-1,05%	3,988	3,872	4,00	3,948
07/05/2025	207.707	-3,16%	4,106	3,952	4,112	3,99
06/05/2025	413.688	2,08%	4,048	3,882	4,144	4,12
05/05/2025	815.485	7,06%	3,80	3,78	4,18	4,036
02/05/2025	459.574	5,72%	3,598	3,596	3,816	3,77
30/04/2025	293.777	0,17%	3,55	3,512	3,658	3,566