Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	640.417	0,28%	24,78	24,49	24,87	24,87
19/05/2023	700.044	1,64%	24,50	24,42	24,85	24,80
18/05/2023	471.804	0,33%	24,48	24,34	24,55	24,40
17/05/2023	676.928	-1,34%	24,50	24,32	24,58	24,32
16/05/2023	588.638	-0,28%	24,71	24,63	24,84	24,65
15/05/2023	640.452	-0,88%	24,99	24,72	25,04	24,72
12/05/2023	860.122	-1,89%	25,40	24,82	25,50	24,94
11/05/2023	580.803	-1,01%	25,71	25,37	25,88	25,42
10/05/2023	632.144	-0,39%	25,74	25,59	25,84	25,68
09/05/2023	707.158	-0,27%	25,75	25,61	25,78	25,78
08/05/2023	319.209	0,62%	25,71	25,69	25,87	25,85
05/05/2023	406.520	0,51%	25,54	25,54	25,82	25,69
04/05/2023	679.030	-1,39%	25,98	25,44	25,98	25,56
03/05/2023	521.820	0,23%	25,85	25,81	26,01	25,92
02/05/2023	604.735	-1,07%	26,19	25,86	26,26	25,86
01/05/2023	699.028	0,31%	26,15	25,90	26,25	26,14
28/04/2023	699.028	0,31%	26,15	25,90	26,25	26,14
27/04/2023	492.034	0,42%	25,91	25,83	26,13	26,06
26/04/2023	783.323	-0,99%	26,08	25,80	26,08	25,95
25/04/2023	685.095	-1,17%	26,45	26,20	26,48	26,21
24/04/2023	544.475	-0,45%	26,57	26,49	26,76	26,52
21/04/2023	933.307	2,58%	25,97	25,97	26,64	26,64
20/04/2023	535.205	0,39%	25,80	25,73	26,04	25,97
19/04/2023	794.673	-0,19%	25,85	25,65	25,87	25,87
18/04/2023	599.249	0,86%	25,73	25,67	25,95	25,92
17/04/2023	559.679	0,20%	25,64	25,62	25,87	25,70
14/04/2023	613.904	-1,91%	26,17	25,65	26,23	25,65
13/04/2023	496.315	-0,19%	26,35	26,14	26,47	26,15
12/04/2023	633.077	-0,23%	26,24	26,20	26,41	26,20
11/04/2023	873.783	-0,27%	26,47	26,26	26,54	26,26
10/04/2023	499.427	0,08%	26,25	26,17	26,35	26,33
06/04/2023	499.427	0,08%	26,25	26,17	26,35	26,33
05/04/2023	810.947	-0,72%	26,45	26,17	26,45	26,31
04/04/2023	675.437	0,27%	26,50	26,43	26,59	26,50
03/04/2023	648.503	-0,15%	26,45	26,29	26,51	26,43
31/03/2023	778.910	-0,19%	26,58	26,46	26,67	26,47
30/03/2023	542.108	0,15%	26,58	26,48	26,74	26,52
29/03/2023	636.758	1,50%	26,19	26,18	26,48	26,48
28/03/2023	633.697	-0,46%	26,22	26,09	26,38	26,09
27/03/2023	708.289	0,61%	26,24	26,20	26,49	26,21
24/03/2023	1.241.626	-0,46%	26,10	25,88	26,14	26,05
23/03/2023	843.517	0,35%	26,15	26,00	26,24	26,17
22/03/2023	1.910.087	-2,40%	26,10	25,57	26,43	26,08
21/03/2023	456.999	1,56%	26,47	26,37	26,72	26,72
20/03/2023	569.526	1,00%	25,88	25,81	26,42	26,31
17/03/2023	1.519.767	-1,21%	26,43	26,00	26,65	26,05
16/03/2023	673.315	1,27%	26,29	25,90	26,44	26,37
15/03/2023	1.029.938	-0,76%	26,18	25,58	26,20	26,04
14/03/2023	719.986	0,77%	26,07	26,00	26,39	26,24
13/03/2023	935.420	-1,33%	26,36	25,73	26,36	26,04
10/03/2023	681.885	-1,46%	26,50	26,21	26,56	26,39
09/03/2023	422.184	0,41%	26,64	26,50	26,78	26,78
08/03/2023	386.371	-0,41%	26,65	26,51	26,75	26,67
07/03/2023	415.179	-0,41%	26,86	26,70	27,03	26,78
06/03/2023	506.516	-0,63%	27,07	26,85	27,24	26,89
03/03/2023	649.161	0,07%	27,08	26,97	27,16	27,06
02/03/2023	468.437	0,71%	26,80	26,61	27,04	27,04
01/03/2023	711.913	-0,78%	27,09	26,85	27,18	26,85
28/02/2023	1.663.532	0,00%	27,00	26,87	27,11	27,06
27/02/2023	6.691	0,26%	26,88	26,87	27,06	26,90
24/02/2023	1.178.928	1,40%	26,65	26,64	27,27	26,83
23/02/2023	553.817	1,30%	26,45	26,40	26,71	26,46
22/02/2023	409.234	0,15%	26,00	25,77	26,13	26,12
21/02/2023	446.959	-0,23%	26,08	25,85	26,11	26,08
20/02/2023	329.782	-0,46%	26,27	26,05	26,27	26,14
17/02/2023	582.630	0,08%	26,14	25,86	26,26	26,26
16/02/2023	496.129	0,38%	26,27	26,07	26,43	26,24
15/02/2023	573.006	0,81%	25,81	25,81	26,22	26,14
14/02/2023	426.493	0,23%	26,21	25,91	26,30	25,93
13/02/2023	487.704	1,17%	25,65	25,61	26,02	25,87
10/02/2023	491.152	-2,07%	26,00	25,52	26,14	25,57
09/02/2023	620.441	-0,57%	26,42	26,11	26,64	26,11
08/02/2023	398.633	-0,11%	26,50	26,26	26,62	26,26
07/02/2023	414.888	-0,91%	26,52	26,29	26,54	26,29
06/02/2023	457.143	-2,43%	27,00	26,52	27,07	26,53
03/02/2023	693.790	1,23%	26,80	26,70	27,23	27,19
02/02/2023	783.887	1,28%	26,62	26,62	27,01	26,86
01/02/2023	440.288	1,07%	26,28	26,24	26,61	26,52
31/01/2023	482.465	-0,38%	26,25	26,06	26,29	26,24
30/01/2023	570.823	-0,45%	26,33	26,18	26,46	26,34
27/01/2023	564.732	0,08%	26,46	26,30	26,47	26,46
26/01/2023	558.324	0,92%	26,30	26,18	26,56	26,44
25/01/2023	434.167	-0,72%	26,47	26,06	26,50	26,20
24/01/2023	357.015	-0,11%	26,43	26,30	26,59	26,39
23/01/2023	538.218	0,84%	26,28	26,27	26,54	26,42
20/01/2023	560.937	0,12%	26,15	26,04	26,24	26,20
19/01/2023	565.120	-1,51%	26,48	26,08	26,60	26,17
18/01/2023	552.460	-0,49%	26,73	26,57	26,85	26,57
17/01/2023	534.524	0,38%	26,55	26,35	26,70	26,70
16/01/2023	309.130	0,76%	26,55	26,39	26,66	26,60
13/01/2023	463.566	0,04%	26,42	26,31	26,48	26,40
12/01/2023	591.059	0,23%	26,31	26,21	26,51	26,39
11/01/2023	702.154	1,23%	25,98	25,80	26,39	26,33
10/01/2023	611.360	0,00%	25,90	25,80	26,10	26,01
09/01/2023	706.268	2,16%	25,55	25,55	26,16	26,01
06/01/2023	450.539	0,87%	25,25	25,01	25,49	25,46
05/01/2023	487.528	0,20%	25,10	25,10	25,29	25,24
04/01/2023	595.868	2,11%	24,80	24,79	25,20	25,19
03/01/2023	712.096	0,53%	24,53	24,43	24,87	24,67
02/01/2023	331.114	-0,28%	24,71	24,42	24,71	24,54