Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,71%	26,50	25,56	26,50	25,88
17/07/2024	652.414	-2,71%	26,50	25,56	26,50	25,88
16/07/2024	589.351	0,76%	26,26	26,18	26,60	26,60
15/07/2024	397.623	-0,53%	26,44	26,32	26,74	26,40
12/07/2024	406.701	0,84%	26,34	26,18	26,58	26,54
11/07/2024	448.950	0,69%	26,20	26,04	26,32	26,32
10/07/2024	461.023	1,32%	25,88	25,88	26,24	26,14
09/07/2024	655.988	-2,35%	26,36	25,62	26,38	25,80
08/07/2024	628.592	0,53%	26,28	26,22	26,66	26,42
05/07/2024	637.206	0,23%	26,26	26,16	26,50	26,28
04/07/2024	711.483	1,94%	25,80	25,80	26,22	26,22
03/07/2024	538.955	1,50%	25,46	25,36	25,90	25,72
02/07/2024	620.645	-0,94%	25,34	25,18	25,48	25,34
01/07/2024	995.891	2,09%	26,84	26,28	27,00	26,40
28/06/2024	979.433	-0,84%	26,08	25,60	26,10	25,86
27/06/2024	806.055	-1,51%	26,52	26,08	26,60	26,08
26/06/2024	923.945	-0,30%	26,52	26,20	26,76	26,48
25/06/2024	662.024	-1,34%	26,80	26,50	26,90	26,56
24/06/2024	612.690	1,13%	26,62	26,44	26,96	26,92
21/06/2024	1.690.339	-1,84%	27,06	26,62	27,16	26,62
20/06/2024	754.832	1,96%	26,64	26,64	27,12	27,12
19/06/2024	506.871	-1,41%	26,90	26,56	26,90	26,60
18/06/2024	800.080	2,20%	26,56	26,46	27,02	26,98
17/06/2024	1.202.873	-0,98%	26,70	26,32	27,02	26,40
14/06/2024	1.270.652	-3,27%	27,54	26,64	27,64	26,66
13/06/2024	953.273	-3,16%	28,38	27,56	28,40	27,56
12/06/2024	636.702	2,23%	27,88	27,88	28,68	28,46
11/06/2024	662.887	-0,78%	28,16	27,76	28,20	27,84
10/06/2024	841.850	-0,50%	27,72	27,58	28,06	28,06
07/06/2024	717.846	-0,42%	28,36	28,12	28,50	28,20
06/06/2024	709.614	-0,56%	28,50	28,28	28,68	28,32
05/06/2024	875.726	2,67%	27,86	27,86	28,50	28,48
04/06/2024	736.403	0,22%	27,72	27,60	27,92	27,74
03/06/2024	708.584	0,29%	27,72	27,54	27,94	27,68
31/05/2024	1.660.248	-0,58%	27,74	27,60	27,94	27,60
30/05/2024	527.956	0,22%	27,64	27,64	27,86	27,76
29/05/2024	664.840	-1,00%	27,90	27,62	28,10	27,70
28/05/2024	656.033	0,00%	28,06	27,98	28,28	27,98
27/05/2024	175.818	-0,21%	28,02	27,84	28,04	27,98
24/05/2024	650.322	1,23%	27,64	27,60	28,10	28,04
23/05/2024	410.638	0,58%	27,52	27,52	27,86	27,70
22/05/2024	686.167	0,58%	27,34	27,08	27,54	27,54
21/05/2024	454.005	0,00%	27,38	27,18	27,40	27,38
20/05/2024	480.472	-0,51%	27,56	27,30	27,56	27,38
17/05/2024	528.937	-0,29%	27,50	27,42	27,60	27,52
16/05/2024	510.658	-0,72%	27,86	27,56	27,92	27,60
15/05/2024	620.645	0,94%	27,64	27,58	27,94	27,80
14/05/2024	469.635	-1,01%	27,84	27,48	27,86	27,54
13/05/2024	568.836	-1,14%	28,18	27,70	28,22	27,82
10/05/2024	826.819	-0,92%	28,38	27,98	28,58	28,14
09/05/2024	337.141	0,50%	28,18	28,18	28,46	28,40
08/05/2024	951.768	1,00%	27,98	27,88	28,46	28,26
07/05/2024	552.979	1,23%	27,74	27,66	27,98	27,98
06/05/2024	331.235	-0,22%	27,70	27,58	27,74	27,64
03/05/2024	841.276	1,61%	27,24	27,24	27,82	27,70
02/05/2024	539.315	-0,58%	27,46	27,18	27,50	27,26
01/05/2024	610.176	0,00%	27,46	27,32	27,62	27,42
30/04/2024	610.176	-0,94%	27,46	27,32	27,62	27,42
29/04/2024	659.964	-0,72%	27,70	27,44	27,80	27,48
26/04/2024	917.163	1,32%	27,30	27,30	27,68	27,68
25/04/2024	1.051.153	1,56%	27,90	26,94	28,14	27,32
24/04/2024	891.270	-0,37%	27,06	26,84	27,16	26,90
23/04/2024	790.281	-1,17%	27,40	27,00	27,42	27,00
22/04/2024	571.931	-0,22%	27,50	27,22	27,50	27,32
19/04/2024	613.515	0,66%	27,10	27,10	27,46	27,38
18/04/2024	722.658	1,87%	27,20	26,82	27,22	27,20
17/04/2024	687.573	-0,67%	26,84	26,70	27,06	26,70
16/04/2024	677.588	0,00%	26,64	26,56	27,00	26,88
15/04/2024	625.153	-0,15%	26,98	26,80	27,14	26,88
12/04/2024	673.474	-0,74%	27,24	26,80	27,32	26,92
11/04/2024	757.181	0,30%	27,02	26,74	27,12	27,12
10/04/2024	2.764.309	0,67%	26,98	26,90	27,14	27,04
09/04/2024	1.450.116	-0,67%	27,06	26,86	27,20	26,86
08/04/2024	1.577.832	-2,59%	27,82	27,00	27,82	27,04
05/04/2024	2.216.403	-0,72%	27,00	26,92	27,76	27,76
04/04/2024	602.747	-0,57%	28,10	27,90	28,20	27,96
03/04/2024	598.383	0,79%	27,86	27,74	28,30	28,12
02/04/2024	653.227	-1,34%	28,20	27,86	28,24	27,90
01/04/2024	0	0,28%	28,23	28,12	28,41	28,28
28/03/2024	657.053	0,28%	28,23	28,12	28,41	28,28
27/03/2024	521.135	0,39%	28,13	28,13	28,29	28,20
26/03/2024	507.857	-0,04%	28,05	27,90	28,20	28,09
25/03/2024	909.884	1,30%	27,92	27,91	28,29	28,10
22/03/2024	786.741	-0,68%	28,29	27,58	28,43	27,74
21/03/2024	1.036.414	2,20%	27,62	27,60	28,03	27,93
20/03/2024	2.126.330	1,98%	28,49	27,14	28,56	27,33
19/03/2024	712.756	0,22%	26,69	26,51	26,82	26,80
18/03/2024	605.128	0,53%	26,73	26,55	26,79	26,74
15/03/2024	1.500.914	-1,23%	26,85	26,58	26,97	26,60
14/03/2024	679.687	-0,81%	27,11	26,77	27,20	26,93
13/03/2024	717.883	-0,18%	27,30	27,00	27,35	27,15
12/03/2024	762.453	-0,84%	27,50	27,11	27,51	27,20
11/03/2024	416.285	0,11%	27,23	27,11	27,48	27,43
08/03/2024	276.599	0,51%	27,26	27,18	27,43	27,40
07/03/2024	410.410	-1,02%	27,49	27,26	27,51	27,26
06/03/2024	473.540	0,11%	27,46	27,36	27,55	27,54
05/03/2024	570.242	1,03%	27,28	27,21	27,73	27,51
04/03/2024	574.164	0,63%	27,20	26,92	27,26	27,23
01/03/2024	358.363	0,71%	26,93	26,81	27,06	27,06
29/02/2024	961.973	0,19%	26,85	26,80	27,15	26,87