Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	588.319	-0,89%	24,75	24,61	24,92	24,61
29/12/2022	581.719	0,40%	24,77	24,48	24,90	24,83
28/12/2022	606.715	-0,08%	24,74	24,71	24,99	24,73
27/12/2022	411.506	0,65%	24,77	24,58	24,86	24,75
23/12/2022	578.314	0,53%	24,52	24,46	24,69	24,59
22/12/2022	640.276	-0,65%	24,65	24,45	24,86	24,46
21/12/2022	821.399	1,36%	24,39	24,36	24,63	24,62
20/12/2022	758.799	-0,74%	24,30	24,11	24,40	24,29
19/12/2022	688.563	0,37%	24,25	24,25	24,60	24,47
16/12/2022	1.318.673	-1,61%	24,78	24,21	24,81	24,38
15/12/2022	1.057.116	-1,78%	25,10	24,67	25,18	24,78
14/12/2022	638.418	0,32%	25,10	25,04	25,32	25,23
13/12/2022	799.650	0,76%	25,10	24,87	25,40	25,15
12/12/2022	645.632	-0,12%	24,90	24,88	25,09	24,96
09/12/2022	698.370	1,17%	24,73	24,71	25,01	24,99
08/12/2022	569.905	-1,00%	24,95	24,70	25,00	24,70
07/12/2022	719.838	-0,52%	25,06	24,95	25,22	24,95
06/12/2022	879.074	-0,48%	25,10	24,99	25,36	25,08
05/12/2022	777.644	-1,06%	25,40	25,11	25,46	25,20
02/12/2022	884.558	0,71%	25,23	25,16	25,68	25,47
01/12/2022	1.116.387	1,08%	25,20	25,07	25,43	25,29
30/11/2022	1.773.195	-0,60%	25,17	24,94	25,31	25,02
29/11/2022	646.360	-1,76%	25,60	25,17	25,61	25,17
28/11/2022	476.446	-0,62%	25,62	25,53	25,74	25,62
25/11/2022	846.956	0,39%	25,60	25,53	25,78	25,78
24/11/2022	1.035.580	-0,93%	25,77	25,62	26,04	25,68
23/11/2022	656.214	-0,69%	26,19	25,74	26,19	25,92
22/11/2022	889.802	0,23%	26,00	25,92	26,16	26,10
21/11/2022	532.524	0,15%	25,93	25,73	26,12	26,04
18/11/2022	758.478	1,80%	25,74	25,61	26,06	26,00
17/11/2022	938.185	-1,28%	25,96	25,52	26,09	25,54
16/11/2022	1.105.483	-2,27%	26,43	25,62	26,47	25,87
15/11/2022	846.988	-0,11%	26,50	26,21	26,69	26,47
14/11/2022	870.088	0,11%	26,46	26,25	26,62	26,50
11/11/2022	910.350	-0,90%	26,90	26,15	26,93	26,47
10/11/2022	881.774	2,85%	25,86	25,58	26,81	26,71
09/11/2022	656.014	-0,04%	25,80	25,76	26,09	25,97
08/11/2022	544.148	1,21%	25,60	25,56	26,07	25,98
07/11/2022	752.198	0,63%	25,40	25,20	25,75	25,67
04/11/2022	769.477	3,07%	25,29	25,13	25,74	25,51
03/11/2022	576.404	-1,12%	24,88	24,43	24,93	24,75
02/11/2022	650.137	-0,71%	25,31	24,93	25,37	25,03
01/11/2022	705.992	0,56%	25,28	25,08	25,63	25,21
31/10/2022	671.068	0,32%	25,08	24,73	25,11	25,07
28/10/2022	398.049	0,04%	24,82	24,59	25,08	24,99
27/10/2022	823.425	1,01%	24,75	24,62	25,19	24,98
26/10/2022	771.072	0,77%	24,55	24,30	24,73	24,73
25/10/2022	839.867	0,41%	24,56	24,17	24,58	24,54
24/10/2022	625.971	2,26%	24,09	24,03	24,64	24,44
21/10/2022	645.249	-0,87%	23,93	23,55	24,09	23,90
20/10/2022	454.485	0,54%	23,87	23,78	24,18	24,11
19/10/2022	679.473	-1,36%	24,34	23,98	24,45	23,98
18/10/2022	488.005	0,54%	24,39	24,18	24,47	24,31
17/10/2022	493.010	1,55%	23,95	23,52	24,28	24,18
14/10/2022	828.206	2,15%	23,65	23,49	24,31	23,81
13/10/2022	776.861	1,52%	22,90	22,44	23,32	23,31
12/10/2022	741.672	-1,25%	23,25	22,83	23,28	22,96
11/10/2022	970.846	0,09%	23,12	22,87	23,30	23,25
10/10/2022	580.164	-0,17%	23,08	23,08	23,52	23,23
07/10/2022	568.329	-3,12%	23,84	23,27	23,86	23,27
06/10/2022	563.515	-0,50%	24,31	23,97	24,35	24,02
05/10/2022	491.658	-0,86%	24,25	23,96	24,39	24,14
04/10/2022	727.804	4,42%	23,58	23,54	24,35	24,35
03/10/2022	913.188	1,48%	22,81	22,43	23,32	23,32
30/09/2022	777.913	2,13%	22,67	22,66	22,98	22,98
29/09/2022	399.859	-1,75%	22,81	22,37	22,85	22,50
28/09/2022	844.300	1,19%	22,54	22,54	22,96	22,90
27/09/2022	441.148	-0,70%	22,98	22,63	23,01	22,63
26/09/2022	584.914	0,93%	22,50	22,50	22,93	22,79
23/09/2022	1.263.608	-3,71%	22,78	22,29	22,98	22,58
22/09/2022	646.251	-3,26%	23,95	23,45	24,18	23,45
21/09/2022	897.972	1,81%	23,67	23,67	24,24	24,24
20/09/2022	810.222	-3,01%	24,44	23,79	24,56	23,81
19/09/2022	478.018	0,57%	24,35	24,15	24,63	24,55
16/09/2022	1.150.418	-0,37%	24,31	24,16	24,44	24,41
15/09/2022	627.872	-0,93%	24,72	24,42	24,89	24,50
14/09/2022	727.504	-1,40%	24,95	24,69	25,09	24,73
13/09/2022	651.295	-2,22%	25,64	25,08	25,85	25,08
12/09/2022	419.863	2,48%	25,10	25,02	25,73	25,65
09/09/2022	516.311	1,54%	24,66	24,66	25,09	25,03
08/09/2022	713.104	0,53%	24,59	24,32	24,73	24,65
07/09/2022	424.365	-0,41%	24,41	24,27	24,54	24,52
06/09/2022	402.487	0,82%	24,40	24,36	24,77	24,62
05/09/2022	388.986	-1,09%	24,37	24,08	24,50	24,42
02/09/2022	614.071	2,36%	24,20	24,05	24,72	24,69
01/09/2022	600.772	-2,62%	24,63	23,98	24,63	24,12
31/08/2022	753.244	-1,32%	25,19	24,73	25,19	24,77
30/08/2022	285.160	-0,71%	25,27	25,05	25,47	25,10
29/08/2022	357.639	-0,98%	25,25	25,04	25,37	25,28
26/08/2022	557.467	-2,30%	26,17	25,45	26,18	25,53
25/08/2022	353.877	-0,19%	26,29	26,13	26,44	26,13
24/08/2022	388.459	-0,15%	26,11	25,96	26,23	26,18
23/08/2022	553.148	-1,54%	26,47	26,15	26,51	26,22
22/08/2022	405.808	-1,19%	26,81	26,43	26,85	26,63
19/08/2022	463.930	-0,19%	27,00	26,87	27,26	26,95
18/08/2022	289.527	1,05%	26,71	26,64	27,00	27,00
17/08/2022	532.414	-0,60%	26,93	26,53	27,01	26,72
16/08/2022	432.753	-0,04%	26,94	26,76	26,98	26,88
15/08/2022	250.510	0,52%	26,75	26,69	26,91	26,89
12/08/2022	526.759	0,00%	26,71	26,62	26,87	26,75