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 > >>
16/09/2025	2.991.883	-1,37%	25,78	25,74	26,26	26,00
15/09/2025	613.773	-1,79%	26,88	26,36	27,04	26,36
12/09/2025	1.059.574	1,21%	26,62	26,44	26,92	26,84
11/09/2025	686.055	0,15%	26,54	26,44	26,72	26,52
10/09/2025	898.353	0,46%	26,42	26,38	26,78	26,48
09/09/2025	662.593	-0,98%	26,70	26,36	26,82	26,36
08/09/2025	715.013	0,83%	26,44	26,30	26,64	26,62
05/09/2025	875.027	1,23%	26,10	26,06	26,56	26,40
04/09/2025	678.515	1,16%	25,80	25,80	26,16	26,08
03/09/2025	660.882	0,78%	25,70	25,52	25,84	25,78
02/09/2025	1.150.111	-0,39%	25,66	25,38	25,72	25,58
01/09/2025	475.792	-0,31%	25,80	25,58	25,84	25,68
29/08/2025	623.673	-0,62%	25,90	25,68	26,04	25,76
28/08/2025	578.460	-0,54%	26,12	25,86	26,22	25,92
27/08/2025	665.171	-0,31%	26,10	26,04	26,22	26,06
26/08/2025	1.827.841	-1,58%	26,46	26,04	26,50	26,14
25/08/2025	703.109	-2,43%	27,12	26,56	27,12	26,56
22/08/2025	451.316	0,74%	26,98	26,94	27,22	27,22
21/08/2025	546.795	-1,67%	27,40	27,00	27,40	27,02
20/08/2025	772.403	1,93%	26,94	26,92	27,48	27,48
19/08/2025	625.485	1,05%	26,78	26,68	27,02	26,96
18/08/2025	503.457	-0,52%	26,92	26,62	26,92	26,68
15/08/2025	643.787	-0,08%	26,96	26,80	27,06	26,82
14/08/2025	551.648	0,30%	26,80	26,60	26,84	26,84
13/08/2025	551.785	0,45%	26,68	26,58	26,76	26,76
12/08/2025	370.571	0,30%	26,54	26,54	26,72	26,64
11/08/2025	342.011	-0,38%	26,80	26,56	26,84	26,56
08/08/2025	739.454	-1,04%	26,94	26,58	26,98	26,66
07/08/2025	780.539	1,20%	26,62	26,62	27,10	26,94
06/08/2025	773.806	-0,82%	26,86	26,58	26,98	26,62
05/08/2025	897.170	0,60%	26,72	26,70	26,94	26,84
04/08/2025	719.835	0,91%	26,46	26,32	26,72	26,68
01/08/2025	1.116.831	-2,22%	26,82	26,40	26,88	26,44
31/07/2025	1.399.798	0,15%	27,00	26,86	27,26	27,04
30/07/2025	756.575	-0,44%	27,20	27,00	27,40	27,00
29/07/2025	1.016.526	-0,66%	27,22	27,04	27,32	27,12
28/07/2025	1.014.080	-1,30%	27,98	27,28	28,10	27,30
25/07/2025	1.540.394	-1,64%	29,76	27,66	29,76	27,66
24/07/2025	1.097.214	1,30%	28,02	27,84	28,12	28,12
23/07/2025	922.664	0,07%	27,90	27,76	28,02	27,76
22/07/2025	617.524	-0,57%	27,80	27,56	27,84	27,74
21/07/2025	542.971	-0,14%	28,00	27,68	28,04	27,90
18/07/2025	771.222	0,65%	27,86	27,86	28,08	27,94
17/07/2025	847.732	-0,43%	28,02	27,76	28,14	27,76
16/07/2025	785.362	0,22%	27,72	27,70	28,10	27,88
15/07/2025	561.300	-0,43%	28,06	27,78	28,16	27,82
14/07/2025	483.464	-0,36%	27,86	27,80	28,00	27,94
11/07/2025	669.840	-0,50%	28,18	27,96	28,30	28,04
10/07/2025	518.396	1,00%	28,00	27,98	28,24	28,18
09/07/2025	714.593	-0,43%	28,00	27,86	28,20	27,90
08/07/2025	764.772	-0,36%	28,12	27,66	28,12	28,02
07/07/2025	449.312	0,50%	28,00	27,94	28,12	28,12
04/07/2025	558.541	-0,43%	27,96	27,76	28,02	27,98
03/07/2025	525.932	0,36%	28,08	27,98	28,18	28,10
02/07/2025	726.239	0,14%	28,10	27,86	28,28	28,00
01/07/2025	1.152.233	-0,29%	28,10	27,76	28,22	27,96
30/06/2025	1.143.005	-1,70%	29,42	28,04	29,46	28,04
27/06/2025	1.472.455	2,65%	28,82	28,82	29,52	29,44
26/06/2025	1.124.641	0,99%	28,36	28,28	28,74	28,68
25/06/2025	651.050	-0,77%	28,66	28,40	28,76	28,40
24/06/2025	1.222.609	-0,07%	28,92	28,62	29,08	28,62
23/06/2025	798.950	0,49%	28,32	28,32	28,66	28,64
20/06/2025	2.770.628	-0,63%	28,80	28,32	28,86	28,50
19/06/2025	896.497	0,14%	28,54	28,50	28,78	28,68
18/06/2025	842.154	-1,24%	28,96	28,54	28,98	28,64
17/06/2025	1.388.433	-1,02%	29,08	28,70	29,14	29,00
16/06/2025	799.059	0,34%	29,10	29,10	29,40	29,30
13/06/2025	590.602	-0,61%	28,98	28,94	29,26	29,20
12/06/2025	659.880	-0,20%	29,32	29,12	29,52	29,38
11/06/2025	1.287.363	-1,01%	29,76	29,28	29,84	29,44
10/06/2025	795.733	-0,93%	30,00	29,70	30,12	29,74
09/06/2025	491.291	-0,27%	30,10	29,90	30,16	30,02
06/06/2025	739.725	0,27%	29,94	29,72	30,12	30,10
05/06/2025	971.413	-0,79%	30,34	29,92	30,36	30,02
04/06/2025	831.428	0,93%	30,06	29,96	30,36	30,26
03/06/2025	968.413	-0,33%	30,14	29,88	30,16	29,98
02/06/2025	1.088.728	0,00%	29,98	29,84	30,16	30,08
30/05/2025	1.812.822	-0,27%	30,16	30,08	30,40	30,08
29/05/2025	711.675	0,27%	30,20	29,90	30,32	30,16
28/05/2025	784.318	-0,20%	30,16	30,08	30,38	30,08
27/05/2025	966.248	-0,40%	30,32	30,14	30,44	30,14
26/05/2025	720.302	1,14%	30,16	30,14	30,38	30,26
23/05/2025	1.279.058	-0,20%	30,06	29,60	30,30	29,92
22/05/2025	979.935	-0,86%	30,22	29,80	30,26	29,98
21/05/2025	1.063.598	-0,33%	30,26	30,12	30,42	30,24
20/05/2025	1.142.823	0,60%	30,16	30,04	30,44	30,34
19/05/2025	1.371.752	1,01%	29,96	29,80	30,16	30,16
16/05/2025	1.041.125	0,40%	29,86	29,72	29,98	29,86
15/05/2025	1.031.200	1,29%	29,30	29,24	29,74	29,74
14/05/2025	1.109.401	-0,14%	29,40	29,26	29,60	29,36
13/05/2025	937.547	0,96%	29,08	29,08	29,50	29,40
12/05/2025	1.408.315	1,68%	28,86	28,76	29,24	29,12
09/05/2025	1.102.854	0,35%	28,56	28,56	28,86	28,64
08/05/2025	1.034.566	0,64%	28,48	28,46	28,82	28,54
07/05/2025	1.035.902	-0,28%	28,50	28,26	28,54	28,36
06/05/2025	1.007.066	0,71%	28,34	28,14	28,46	28,44
05/05/2025	511.334	0,28%	28,28	28,12	28,34	28,24
02/05/2025	937.153	1,00%	28,04	27,92	28,28	28,16
30/04/2025	1.609.801	2,12%	27,40	27,34	27,88	27,88
29/04/2025	1.295.991	-1,23%	27,54	27,24	27,66	27,30