Bureau Veritas SA (BVI)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,29%
|
27,50
|
27,42
|
27,60
|
27,52
|
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
|
28-02-2024 |
696.474 |
0,08%
|
26,78
|
26,56
|
26,93
|
26,82
|
27-02-2024 |
555.860 |
-0,63%
|
26,97
|
26,71
|
27,06
|
26,80
|
26-02-2024 |
616.087 |
-1,46%
|
27,41
|
26,97
|
27,51
|
26,97
|
23-02-2024 |
1.105.649 |
1,26%
|
26,90
|
26,83
|
27,42
|
27,37
|
22-02-2024 |
2.777.359 |
7,52%
|
26,70
|
26,30
|
27,18
|
27,03
|
21-02-2024 |
784.455 |
-0,40%
|
25,25
|
24,97
|
25,37
|
25,14
|
20-02-2024 |
555.183 |
-0,16%
|
25,29
|
24,99
|
25,39
|
25,24
|
19-02-2024 |
631.577 |
0,04%
|
25,20
|
25,01
|
25,38
|
25,28
|
16-02-2024 |
668.275 |
1,24%
|
25,03
|
25,03
|
25,42
|
25,27
|
15-02-2024 |
420.247 |
0,48%
|
24,96
|
24,89
|
25,06
|
24,96
|
14-02-2024 |
389.436 |
0,85%
|
24,63
|
24,62
|
24,93
|
24,84
|
13-02-2024 |
572.448 |
-1,01%
|
24,83
|
24,46
|
24,90
|
24,63
|
12-02-2024 |
480.054 |
0,77%
|
24,84
|
24,83
|
25,14
|
24,88
|
09-02-2024 |
485.845 |
-0,48%
|
24,77
|
24,66
|
24,86
|
24,69
|
08-02-2024 |
388.281 |
0,49%
|
24,68
|
24,67
|
24,96
|
24,81
|
07-02-2024 |
379.084 |
-0,76%
|
24,85
|
24,67
|
24,98
|
24,69
|
06-02-2024 |
560.166 |
-0,44%
|
25,03
|
24,67
|
25,13
|
24,88
|
05-02-2024 |
527.416 |
0,20%
|
24,90
|
24,85
|
25,07
|
24,99
|
02-02-2024 |
559.967 |
0,81%
|
24,95
|
24,87
|
25,12
|
24,94
|
01-02-2024 |
343.605 |
0,16%
|
24,63
|
24,63
|
24,81
|
24,74
|
31-01-2024 |
814.024 |
-0,04%
|
24,70
|
24,66
|
24,91
|
24,70
|
30-01-2024 |
567.044 |
0,86%
|
24,55
|
24,51
|
24,85
|
24,71
|
29-01-2024 |
610.224 |
-1,21%
|
24,70
|
24,44
|
24,72
|
24,50
|
26-01-2024 |
652.556 |
1,64%
|
24,50
|
24,49
|
24,92
|
24,80
|
25-01-2024 |
445.757 |
-0,20%
|
24,40
|
24,28
|
24,46
|
24,40
|
24-01-2024 |
455.562 |
0,74%
|
24,30
|
24,20
|
24,57
|
24,45
|
23-01-2024 |
641.746 |
1,46%
|
24,10
|
24,06
|
24,30
|
24,27
|
22-01-2024 |
393.024 |
0,29%
|
23,94
|
23,80
|
24,07
|
23,92
|
19-01-2024 |
897.812 |
1,02%
|
23,80
|
23,68
|
23,95
|
23,85
|
18-01-2024 |
782.798 |
1,33%
|
23,51
|
23,19
|
23,65
|
23,61
|
17-01-2024 |
788.559 |
-0,89%
|
23,39
|
23,23
|
23,41
|
23,30
|
16-01-2024 |
735.275 |
-0,04%
|
23,40
|
23,33
|
23,51
|
23,51
|
15-01-2024 |
459.435 |
0,17%
|
23,49
|
23,41
|
23,70
|
23,52
|
12-01-2024 |
861.436 |
3,35%
|
23,22
|
23,22
|
23,69
|
23,48
|
11-01-2024 |
889.085 |
0,27%
|
22,75
|
22,69
|
22,96
|
22,72
|
10-01-2024 |
687.077 |
-1,22%
|
22,90
|
22,54
|
22,90
|
22,66
|
09-01-2024 |
543.983 |
0,26%
|
22,94
|
22,74
|
23,03
|
22,94
|
08-01-2024 |
854.421 |
-1,51%
|
23,18
|
22,52
|
23,20
|
22,88
|
05-01-2024 |
818.684 |
-1,40%
|
23,46
|
23,07
|
23,58
|
23,23
|
04-01-2024 |
902.527 |
2,84%
|
22,90
|
22,90
|
23,67
|
23,56
|
03-01-2024 |
791.823 |
0,00%
|
22,90
|
22,82
|
23,02
|
22,91
|
02-01-2024 |
693.553 |
0,18%
|
22,89
|
22,77
|
23,03
|
22,91
|
29-12-2023 |
452.511 |
0,09%
|
22,86
|
22,73
|
22,92
|
22,87
|