BiG | O banco que entende os seus valores.

Bureau Veritas SA (BVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	569.185	0,93%	27,10	26,98	27,26	27,20
02/07/2026	870.247	0,94%	26,70	26,66	27,08	26,95
01/07/2026	1.045.766	-0,30%	26,78	26,34	26,78	26,70
30/06/2026	1.604.199	1,59%	26,60	26,53	27,44	26,78
29/06/2026	736.876	0,92%	26,14	26,14	26,60	26,36
26/06/2026	586.524	0,66%	25,92	25,77	26,12	26,12
25/06/2026	929.786	-1,29%	26,40	25,95	26,42	25,95
24/06/2026	1.019.903	2,14%	25,74	25,57	26,29	26,29
23/06/2026	911.838	0,78%	25,50	25,28	25,85	25,74
22/06/2026	1.382.483	-1,81%	25,99	25,54	26,07	25,54
19/06/2026	2.026.352	-0,76%	26,26	25,93	26,26	26,01
18/06/2026	1.120.626	0,54%	26,00	25,77	26,28	26,21
17/06/2026	1.293.216	-0,38%	26,24	25,91	26,35	26,07
16/06/2026	1.162.909	0,19%	26,16	25,93	26,24	26,17
15/06/2026	1.092.223	2,59%	25,82	25,82	26,41	26,12
12/06/2026	1.023.511	1,68%	25,33	25,17	25,49	25,46
11/06/2026	755.971	-0,24%	25,07	24,93	25,34	25,04
10/06/2026	931.026	-0,67%	25,27	24,83	25,29	25,10
09/06/2026	1.100.778	-0,20%	25,25	25,04	25,45	25,27
08/06/2026	892.584	-1,21%	25,40	25,21	25,48	25,32
05/06/2026	586.430	-0,54%	25,78	25,59	26,01	25,63
04/06/2026	1.099.059	2,83%	25,00	24,92	25,82	25,77
03/06/2026	1.098.546	-1,03%	25,25	25,02	25,36	25,06
02/06/2026	1.492.557	-2,58%	26,03	25,32	26,25	25,32
01/06/2026	858.880	-0,04%	25,85	25,73	26,11	25,99
29/05/2026	2.364.317	0,97%	25,80	25,62	26,00	26,00
28/05/2026	710.483	-1,11%	25,88	25,52	25,95	25,75
27/05/2026	594.623	0,70%	25,94	25,86	26,12	26,04
26/05/2026	787.185	-1,03%	26,09	25,73	26,20	25,86
25/05/2026	314.345	0,56%	27,03	26,13	27,19	26,13
22/05/2026	768.587	-0,52%	27,27	26,90	27,34	26,90
21/05/2026	629.208	-0,07%	27,00	26,95	27,22	27,04
20/05/2026	949.195	1,31%	26,47	26,31	27,25	27,06
19/05/2026	814.867	0,68%	26,57	26,57	27,12	26,71
18/05/2026	910.510	0,23%	26,27	26,22	26,69	26,53
15/05/2026	664.162	-0,34%	26,40	26,35	26,63	26,47
14/05/2026	703.216	1,26%	26,40	26,10	26,56	26,56
13/05/2026	800.286	0,81%	26,06	26,06	26,44	26,23
12/05/2026	694.826	0,12%	25,70	25,62	26,05	26,02
11/05/2026	957.727	0,54%	25,82	25,74	26,06	25,99
08/05/2026	878.032	-1,94%	26,33	25,85	26,43	25,85
07/05/2026	1.263.887	-1,64%	26,80	26,36	26,92	26,36
06/05/2026	1.157.503	1,13%	26,68	26,45	27,34	26,80
05/05/2026	830.227	1,85%	26,20	26,20	26,63	26,50
04/05/2026	1.007.242	-0,15%	26,20	25,94	26,32	26,02
30/04/2026	1.767.220	0,81%	25,73	25,62	26,38	26,06
29/04/2026	1.831.385	0,98%	25,48	25,48	26,02	25,85
28/04/2026	1.773.331	-1,01%	25,74	25,48	26,03	25,60
27/04/2026	336.719	0,42%	25,93	25,79	26,32	25,86
24/04/2026	2.028.517	1,60%	25,54	25,48	26,16	26,00
23/04/2026	2.625.468	0,67%	25,22	25,20	25,97	25,59
22/04/2026	4.576.460	-10,59%	26,80	24,58	27,39	25,42
21/04/2026	1.435.999	-1,63%	29,05	28,43	29,05	28,43
20/04/2026	738.087	-1,33%	29,00	28,83	29,11	28,90
17/04/2026	1.345.552	1,53%	28,82	28,82	29,61	29,29
16/04/2026	1.735.329	2,82%	28,01	28,00	29,08	28,85
15/04/2026	770.673	1,08%	27,89	27,75	28,06	28,06
14/04/2026	1.300.204	2,40%	27,31	27,30	27,85	27,76
13/04/2026	802.098	-0,37%	26,97	26,59	27,11	27,11
10/04/2026	944.079	0,85%	26,99	26,89	27,41	27,21
09/04/2026	840.967	-1,10%	27,32	26,80	27,34	26,98
08/04/2026	1.264.212	3,57%	27,35	27,09	27,61	27,28
07/04/2026	1.008.987	-0,30%	26,70	26,27	26,84	26,34
02/04/2026	719.557	0,69%	26,06	25,94	26,54	26,42
01/04/2026	1.277.761	2,10%	26,02	26,02	26,42	26,24
31/03/2026	1.726.053	-2,80%	26,54	25,30	26,80	25,70
30/03/2026	864.282	1,30%	26,02	26,02	26,50	26,44
27/03/2026	1.268.368	-1,51%	26,40	26,04	26,58	26,10
26/03/2026	1.370.093	0,15%	26,42	26,24	26,76	26,50
25/03/2026	1.473.615	1,77%	26,24	26,12	26,49	26,46
24/03/2026	882.409	0,00%	26,10	25,76	26,30	26,00
23/03/2026	1.553.257	-1,74%	26,02	25,74	26,70	26,00
20/03/2026	1.670.494	-1,05%	26,88	26,42	27,02	26,46
19/03/2026	1.409.442	-2,12%	27,04	26,62	27,16	26,74
18/03/2026	1.313.438	-1,37%	27,74	27,28	27,98	27,32
17/03/2026	867.138	0,07%	27,70	27,32	27,88	27,70
16/03/2026	926.572	-1,77%	28,20	27,52	28,20	27,68
13/03/2026	745.642	-0,21%	28,08	27,96	28,54	28,18
12/03/2026	1.164.348	-0,35%	28,30	28,10	28,66	28,24
11/03/2026	749.765	-0,63%	28,34	28,12	28,40	28,34
10/03/2026	1.105.482	0,07%	28,76	28,52	29,00	28,52
09/03/2026	1.014.812	-1,04%	28,44	28,04	28,54	28,50
06/03/2026	948.526	-0,42%	29,10	28,52	29,22	28,80
05/03/2026	1.042.641	-0,41%	29,04	28,66	29,04	28,92
04/03/2026	1.433.316	2,25%	28,64	28,54	29,06	29,04
03/03/2026	1.020.963	-3,66%	29,48	28,40	29,48	28,40
02/03/2026	1.174.228	0,20%	29,08	28,92	29,58	29,48
27/02/2026	1.686.634	0,27%	29,30	29,20	29,58	29,42
26/02/2026	1.736.852	2,30%	28,56	28,46	29,38	29,34
25/02/2026	1.732.774	3,99%	27,98	27,50	29,14	28,68
24/02/2026	1.426.273	0,58%	27,24	27,12	27,78	27,58
23/02/2026	953.046	-0,87%	27,60	27,40	27,75	27,42
20/02/2026	925.769	0,44%	27,58	27,33	27,72	27,66
19/02/2026	674.787	0,44%	27,52	27,18	27,64	27,54
18/02/2026	772.141	0,51%	27,26	27,14	27,54	27,42
17/02/2026	770.247	0,89%	26,96	26,92	27,36	27,28
16/02/2026	376.229	-0,59%	27,32	27,00	27,38	27,04
13/02/2026	1.716.293	0,67%	26,94	26,80	27,32	27,20
12/02/2026	1.337.455	-1,96%	27,72	26,94	27,76	27,02
11/02/2026	877.720	-2,48%	28,10	27,56	28,14	27,56