Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	381.234	-0,17%	23,30	23,17	23,40	23,35
06/10/2023	428.682	0,91%	23,21	23,08	23,40	23,39
05/10/2023	396.371	0,56%	23,05	23,00	23,25	23,18
04/10/2023	399.156	-0,35%	23,05	22,91	23,24	23,05
03/10/2023	445.467	-0,56%	23,14	23,08	23,27	23,13
02/10/2023	677.627	-1,06%	23,50	23,15	23,57	23,26
29/09/2023	542.576	0,99%	23,42	23,42	23,69	23,51
28/09/2023	578.231	0,69%	23,02	22,83	23,34	23,28
27/09/2023	695.983	-0,69%	23,29	23,05	23,42	23,12
26/09/2023	693.678	-0,34%	23,21	23,10	23,31	23,28
25/09/2023	445.174	-0,51%	23,41	23,22	23,47	23,36
22/09/2023	384.341	-0,30%	23,40	23,20	23,54	23,48
21/09/2023	632.567	-2,28%	23,95	23,49	23,98	23,55
20/09/2023	524.389	1,86%	23,67	23,62	24,17	24,10
19/09/2023	422.581	-0,88%	23,86	23,58	23,90	23,66
18/09/2023	465.200	-1,40%	24,15	23,87	24,20	23,87
15/09/2023	1.230.893	1,09%	24,27	24,17	24,47	24,21
14/09/2023	457.074	0,63%	23,77	23,62	23,98	23,95
13/09/2023	381.227	0,38%	23,62	23,48	23,82	23,80
12/09/2023	406.488	-1,29%	24,10	23,71	24,11	23,71
11/09/2023	564.067	-2,00%	24,48	24,02	24,51	24,02
08/09/2023	455.623	-0,37%	24,64	24,44	24,77	24,51
07/09/2023	354.614	-1,17%	24,78	24,60	24,90	24,60
06/09/2023	749.851	0,93%	24,58	24,41	24,89	24,89
05/09/2023	240.475	-0,36%	24,70	24,60	24,73	24,66
04/09/2023	179.589	-0,24%	24,84	24,71	24,95	24,75
01/09/2023	291.901	0,28%	24,75	24,68	24,93	24,81
31/08/2023	904.245	0,04%	24,71	24,70	25,00	24,74
30/08/2023	279.478	0,04%	24,68	24,68	24,90	24,73
29/08/2023	435.933	0,12%	24,70	24,69	24,85	24,72
28/08/2023	254.480	1,27%	24,49	24,48	24,73	24,69
25/08/2023	365.967	-0,12%	24,35	24,34	24,57	24,38
24/08/2023	400.027	-0,08%	24,54	24,37	24,70	24,41
23/08/2023	328.167	0,45%	24,40	24,33	24,60	24,43
22/08/2023	307.732	0,04%	24,40	24,31	24,49	24,32
21/08/2023	395.780	-0,21%	24,39	24,26	24,54	24,31
18/08/2023	296.165	-0,53%	24,45	24,26	24,52	24,36
17/08/2023	438.721	-2,00%	24,85	24,49	24,86	24,49
16/08/2023	574.770	0,40%	24,80	24,80	25,07	24,99
15/08/2023	479.403	-0,64%	25,09	24,74	25,09	24,89
14/08/2023	388.934	0,40%	24,93	24,84	25,09	25,05
11/08/2023	516.427	-0,60%	25,00	24,87	25,08	24,95
10/08/2023	394.964	0,68%	25,03	24,99	25,24	25,10
09/08/2023	445.699	0,04%	25,10	24,93	25,10	24,93
08/08/2023	384.208	-0,32%	24,98	24,80	25,08	24,92
07/08/2023	382.926	-0,12%	24,96	24,82	25,03	25,00
04/08/2023	377.727	0,40%	25,00	24,81	25,04	25,03
03/08/2023	547.859	-0,99%	25,10	24,85	25,11	24,93
02/08/2023	557.806	-0,98%	25,25	25,01	25,30	25,18
01/08/2023	797.096	1,80%	24,92	24,84	25,44	25,43
31/07/2023	632.900	-0,99%	25,17	24,98	25,19	24,98
28/07/2023	576.955	0,16%	25,09	24,83	25,35	25,23
27/07/2023	799.950	-0,36%	25,25	25,19	25,66	25,19
26/07/2023	1.162.499	2,93%	24,67	24,66	25,38	25,28
25/07/2023	897.413	1,74%	24,12	24,09	24,56	24,56
24/07/2023	520.217	1,30%	23,86	23,85	24,37	24,14
21/07/2023	501.546	-0,50%	23,93	23,72	23,99	23,83
20/07/2023	472.235	-0,58%	24,09	23,91	24,11	23,95
19/07/2023	363.027	1,01%	23,93	23,89	24,25	24,09
18/07/2023	429.039	-0,33%	23,96	23,81	23,96	23,85
17/07/2023	348.014	-0,66%	24,05	23,91	24,10	23,93
14/07/2023	413.842	0,25%	24,00	23,93	24,09	24,09
13/07/2023	357.315	0,50%	23,95	23,81	24,04	24,03
12/07/2023	528.948	1,01%	23,74	23,47	23,97	23,91
11/07/2023	479.955	1,33%	23,46	23,35	23,73	23,67
10/07/2023	413.463	-0,21%	23,35	23,29	23,46	23,36
07/07/2023	578.598	-1,02%	23,58	23,38	23,64	23,41
06/07/2023	624.803	-1,66%	23,98	23,51	23,99	23,65
05/07/2023	414.972	-0,70%	24,12	23,99	24,24	24,05
04/07/2023	393.039	-0,04%	24,28	24,20	24,42	24,22
03/07/2023	595.421	-0,48%	25,20	25,00	25,20	25,00
30/06/2023	1.030.034	1,54%	24,80	24,78	25,19	25,12
29/06/2023	464.196	0,24%	24,71	24,57	24,82	24,74
28/06/2023	497.549	0,69%	24,63	24,51	24,81	24,68
27/06/2023	610.400	0,74%	24,40	24,30	24,57	24,51
26/06/2023	684.782	-0,33%	24,40	23,99	24,41	24,33
23/06/2023	332.272	-0,25%	24,37	24,23	24,58	24,41
22/06/2023	551.415	-0,85%	24,51	24,36	24,54	24,47
21/06/2023	511.690	-1,56%	24,95	24,68	24,95	24,68
20/06/2023	763.391	0,44%	24,88	24,76	25,07	25,07
19/06/2023	692.941	-1,46%	25,24	24,88	25,29	24,96
16/06/2023	1.679.324	0,44%	25,25	25,14	25,39	25,33
15/06/2023	889.660	0,84%	24,90	24,86	25,25	25,22
14/06/2023	829.987	0,28%	24,90	24,78	25,01	25,01
13/06/2023	981.547	3,06%	24,33	24,28	24,96	24,94
12/06/2023	582.830	0,37%	24,20	24,20	24,35	24,20
09/06/2023	355.469	-0,45%	24,25	24,09	24,30	24,11
08/06/2023	428.180	-0,70%	24,35	24,21	24,41	24,22
07/06/2023	590.704	0,66%	24,25	24,23	24,51	24,39
06/06/2023	704.856	0,50%	24,06	24,03	24,38	24,23
05/06/2023	597.206	-1,67%	24,55	24,11	24,55	24,11
02/06/2023	646.851	1,28%	24,32	24,29	24,64	24,52
01/06/2023	809.233	2,02%	23,95	23,88	24,31	24,21
31/05/2023	175.003	-1,23%	24,19	23,87	24,19	23,73
30/05/2023	546.240	-0,37%	24,44	24,24	24,44	24,31
29/05/2023	236.917	-0,04%	24,53	24,32	24,53	24,40
26/05/2023	557.099	-0,25%	24,46	24,21	24,46	24,41
25/05/2023	553.829	-1,09%	24,74	24,41	24,75	24,47
24/05/2023	679.349	-0,36%	24,71	24,49	24,81	24,74
23/05/2023	647.815	-0,16%	24,83	24,64	24,86	24,83