Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	486.232	0,40%	22,78	22,78	22,90	22,85
27/12/2023	498.510	0,71%	22,54	22,54	22,81	22,76
26/12/2023	631.866	0,18%	22,55	22,47	22,64	22,60
22/12/2023	631.866	0,18%	22,55	22,47	22,64	22,60
21/12/2023	446.903	0,09%	22,40	22,40	22,56	22,56
20/12/2023	890.173	0,90%	22,38	22,33	22,57	22,54
19/12/2023	803.363	0,81%	22,15	22,15	22,36	22,34
18/12/2023	582.217	-0,54%	22,20	22,08	22,32	22,16
15/12/2023	1.519.052	-1,15%	22,55	22,27	22,60	22,28
14/12/2023	1.033.407	2,64%	22,12	22,12	22,74	22,54
13/12/2023	1.126.716	1,11%	21,76	21,75	21,99	21,96
12/12/2023	1.032.459	1,31%	21,49	21,35	21,72	21,72
11/12/2023	996.289	-0,97%	21,69	21,43	21,76	21,44
08/12/2023	499.886	-0,18%	21,77	21,63	21,94	21,65
07/12/2023	673.471	-1,41%	22,00	21,67	22,06	21,69
06/12/2023	947.240	-0,63%	22,13	21,98	22,23	22,00
05/12/2023	667.903	0,45%	22,05	22,00	22,19	22,14
04/12/2023	968.576	-0,77%	22,17	22,04	22,32	22,04
01/12/2023	1.229.303	0,00%	22,23	22,14	22,38	22,21
30/11/2023	1.525.848	-1,16%	22,45	22,19	22,45	22,21
29/11/2023	652.833	-0,09%	22,46	22,42	22,64	22,47
28/11/2023	388.528	-0,09%	22,40	22,35	22,52	22,49
27/11/2023	354.733	-0,44%	22,58	22,49	22,63	22,51
24/11/2023	344.979	0,94%	22,39	22,37	22,61	22,61
23/11/2023	433.008	-0,05%	22,42	22,40	22,59	22,40
22/11/2023	497.803	1,36%	22,17	22,16	22,48	22,41
21/11/2023	553.288	0,05%	22,14	22,05	22,28	22,11
20/11/2023	409.384	-0,09%	22,09	22,00	22,27	22,10
17/11/2023	387.138	0,73%	21,93	21,92	22,23	22,12
16/11/2023	586.809	-0,41%	22,10	21,96	22,21	21,96
15/11/2023	817.637	-0,72%	22,20	22,05	22,49	22,05
14/11/2023	633.445	1,28%	21,92	21,84	22,29	22,21
13/11/2023	409.512	-0,59%	22,11	21,88	22,17	21,93
10/11/2023	411.265	-1,65%	22,32	22,02	22,36	22,06
09/11/2023	392.283	1,04%	22,20	22,20	22,50	22,43
08/11/2023	337.571	0,05%	22,05	22,05	22,28	22,20
07/11/2023	409.119	-0,05%	22,17	22,00	22,33	22,19
06/11/2023	608.864	-1,33%	22,54	22,13	22,64	22,20
03/11/2023	342.689	0,27%	22,54	22,27	22,63	22,50
02/11/2023	666.606	3,41%	21,84	21,84	22,59	22,44
01/11/2023	450.093	0,98%	21,56	21,37	21,72	21,70
31/10/2023	946.017	0,14%	21,53	21,43	21,61	21,49
30/10/2023	617.039	0,42%	21,40	21,40	21,58	21,46
27/10/2023	524.323	0,14%	21,22	21,12	21,41	21,37
26/10/2023	1.426.791	-5,66%	21,55	20,67	21,56	21,34
25/10/2023	511.323	-0,09%	22,58	22,29	22,69	22,62
24/10/2023	343.775	-0,66%	22,77	22,60	22,95	22,64
23/10/2023	441.598	1,29%	22,57	22,42	22,82	22,79
20/10/2023	737.714	-3,35%	23,05	22,50	23,05	22,50
19/10/2023	739.497	0,56%	22,99	22,96	23,35	23,28
18/10/2023	348.038	-0,43%	23,20	23,07	23,26	23,15
17/10/2023	296.679	0,09%	23,17	23,06	23,30	23,25
16/10/2023	388.268	-0,17%	23,30	23,00	23,32	23,23
13/10/2023	267.377	-1,94%	23,54	23,26	23,56	23,30
12/10/2023	365.053	0,00%	23,89	23,72	24,03	23,76
11/10/2023	252.660	-0,17%	23,74	23,68	23,88	23,76
10/10/2023	351.619	1,93%	23,52	23,52	23,80	23,80