BiG | O banco que entende os seus valores.

Bureau Veritas SA (BVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/02/2025	739.186	0,13%	30,82	30,66	30,98	30,90
19/02/2025	848.988	-0,19%	30,94	30,72	31,02	30,86
18/02/2025	876.986	-0,39%	31,00	30,88	31,22	30,92
17/02/2025	676.337	0,00%	31,00	30,88	31,16	31,04
14/02/2025	1.272.670	1,57%	30,52	30,52	31,04	31,04
13/02/2025	1.431.761	0,99%	30,50	30,30	30,60	30,56
12/02/2025	967.277	0,40%	30,22	30,06	30,32	30,26
11/02/2025	1.158.087	1,96%	29,60	29,60	30,22	30,14
10/02/2025	1.049.645	1,30%	29,16	29,16	29,56	29,56
07/02/2025	771.805	-0,75%	29,36	29,18	29,52	29,18
06/02/2025	684.645	-1,21%	29,80	29,40	29,88	29,40
05/02/2025	823.203	1,02%	29,32	29,26	29,76	29,76
04/02/2025	992.450	0,55%	29,34	29,18	29,60	29,46
03/02/2025	1.126.907	-2,79%	29,58	28,96	29,68	29,30
31/01/2025	1.274.938	0,27%	30,10	29,98	30,28	30,14
30/01/2025	1.152.575	0,07%	30,04	29,94	30,20	30,06
29/01/2025	849.140	1,08%	29,80	29,66	30,10	30,04
28/01/2025	825.971	1,16%	29,46	29,42	29,80	29,72
27/01/2025	2.588.775	-1,54%	28,74	28,58	29,46	29,38
24/01/2025	1.660.248	-1,26%	30,24	29,70	30,30	29,84
23/01/2025	1.180.957	0,00%	30,10	29,92	30,30	30,22
22/01/2025	761.009	-0,40%	30,30	30,20	30,50	30,22
21/01/2025	875.131	0,86%	30,08	29,98	30,34	30,34
20/01/2025	1.169.434	-0,79%	30,34	29,96	30,46	30,08
17/01/2025	1.785.253	0,46%	30,08	30,04	30,56	30,32
16/01/2025	2.503.568	-0,40%	30,12	29,50	30,22	30,18
15/01/2025	3.378.754	2,02%	31,22	30,18	31,54	30,30
14/01/2025	943.071	0,14%	29,88	29,68	30,12	29,70
13/01/2025	1.164.492	-0,27%	29,58	29,30	29,88	29,66
09/01/2025	890.918	2,71%	28,72	28,68	29,74	29,74
08/01/2025	886.616	-0,42%	28,90	28,40	29,00	28,74
07/01/2025	1.061.037	-0,62%	28,98	28,78	29,08	28,86
06/01/2025	1.100.504	0,48%	29,04	28,82	29,28	29,04
03/01/2025	681.032	-0,62%	29,06	28,78	29,08	28,90
02/01/2025	439.818	-0,89%	29,20	28,88	29,22	29,08
31/12/2024	0	1,31%	28,96	28,86	29,34	29,34
30/12/2024	498.660	-0,14%	28,94	28,82	29,04	28,96
27/12/2024	439.932	0,42%	28,92	28,86	29,10	29,00
26/12/2024	0	0,07%	28,86	28,86	29,18	28,88
24/12/2024	0	0,07%	28,86	28,86	29,18	28,86
23/12/2024	810.068	0,28%	28,70	28,70	29,10	28,86
20/12/2024	5.323.370	-2,04%	29,28	28,78	29,34	28,78
19/12/2024	885.605	-1,54%	29,70	29,36	29,76	29,38
18/12/2024	0	0,13%	29,94	29,84	30,30	29,84
17/12/2024	969.687	-0,73%	30,00	29,64	30,04	29,80
16/12/2024	831.804	-0,33%	30,04	29,80	30,10	30,02
13/12/2024	587.186	-0,13%	30,20	29,98	30,32	30,12
12/12/2024	774.731	-1,18%	30,30	30,04	30,48	30,16
11/12/2024	1.473.254	2,83%	29,70	29,46	30,70	30,52
10/12/2024	798.625	0,47%	29,46	29,40	29,92	29,68
09/12/2024	568.210	-0,41%	29,72	29,26	29,74	29,54
06/12/2024	645.951	0,47%	29,44	29,32	29,66	29,66
05/12/2024	723.052	0,48%	29,48	29,40	29,78	29,52
04/12/2024	1.001.537	1,38%	28,98	28,80	29,44	29,38
03/12/2024	632.593	0,56%	28,82	28,68	29,08	28,98
02/12/2024	608.148	0,07%	28,62	28,48	28,92	28,82
29/11/2024	490.087	0,77%	28,48	28,42	28,88	28,80
28/11/2024	393.085	0,63%	28,44	28,42	28,76	28,58
27/11/2024	524.853	-1,32%	28,70	28,26	28,72	28,40
26/11/2024	1.029.919	1,12%	28,46	28,30	28,84	28,78
25/11/2024	1.717.251	0,57%	28,42	28,26	28,50	28,46
22/11/2024	688.353	1,22%	28,12	27,90	28,32	28,30
21/11/2024	672.551	0,07%	27,98	27,74	28,00	27,96
20/11/2024	725.266	-0,36%	28,20	27,66	28,24	27,94
19/11/2024	636.968	-0,99%	28,30	27,90	28,34	28,04
18/11/2024	526.995	1,65%	27,94	27,90	28,32	28,32
15/11/2024	725.735	-1,76%	28,06	27,86	28,36	27,86
14/11/2024	735.131	0,50%	28,28	28,22	28,52	28,36
13/11/2024	674.357	-0,91%	28,36	28,02	28,52	28,22
12/11/2024	503.435	-1,73%	28,78	28,48	28,90	28,48
11/11/2024	621.229	-0,07%	29,02	28,88	29,26	28,98
08/11/2024	367.776	0,49%	28,94	28,80	29,08	29,00
07/11/2024	646.260	0,42%	28,78	28,64	28,96	28,86
06/11/2024	1.433.695	-3,10%	29,76	28,54	29,80	28,74
05/11/2024	498.830	1,23%	29,32	29,30	29,78	29,66
04/11/2024	390.165	-0,20%	29,28	29,20	29,42	29,30
01/11/2024	444.421	1,10%	29,08	29,08	29,42	29,36
31/10/2024	741.954	-0,96%	29,06	28,98	29,16	29,04
30/10/2024	788.278	0,21%	29,20	29,04	29,36	29,32
29/10/2024	795.446	-1,02%	29,62	29,20	29,62	29,26
28/10/2024	522.878	1,03%	29,42	29,38	29,64	29,56
25/10/2024	653.054	0,48%	29,14	28,92	29,26	29,26
24/10/2024	1.035.600	-0,75%	29,56	29,12	29,70	29,12
23/10/2024	765.635	-0,88%	29,54	29,32	29,84	29,34
22/10/2024	833.588	-0,74%	29,80	29,48	29,88	29,60
21/10/2024	644.858	-1,71%	30,22	29,80	30,24	29,82
18/10/2024	744.719	-0,59%	30,40	30,28	30,54	30,34
17/10/2024	475.395	0,79%	30,32	30,26	30,54	30,52
16/10/2024	721.926	-0,53%	30,40	30,12	30,44	30,28
15/10/2024	1.067.108	1,06%	30,26	30,24	30,60	30,44
14/10/2024	930.908	1,83%	29,60	29,54	30,26	30,12
11/10/2024	426.708	1,79%	29,06	29,02	29,58	29,58
10/10/2024	597.038	-1,02%	29,28	29,06	29,36	29,06
09/10/2024	339.838	0,48%	29,30	29,20	29,40	29,36
08/10/2024	772.696	1,60%	28,78	28,70	29,38	29,22
07/10/2024	776.960	-0,90%	29,08	28,72	29,10	28,76
04/10/2024	840.497	-0,55%	29,14	28,56	29,16	29,02
03/10/2024	701.961	0,14%	29,14	28,94	29,32	29,18
02/10/2024	983.902	-1,82%	28,94	28,94	29,50	29,14
01/10/2024	700.917	-0,34%	29,88	29,58	29,90	29,68