BiG | O banco que entende os seus valores.

NanoBiotix (NANOFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	133.090	3,93%	32,80	32,20	35,24	34,90
02/07/2026	160.741	0,96%	33,70	32,18	34,10	33,58
01/07/2026	103.793	3,61%	32,10	31,74	33,60	33,26
30/06/2026	158.025	3,15%	31,80	31,24	32,78	32,10
29/06/2026	73.178	0,13%	31,46	30,40	31,90	31,12
26/06/2026	93.528	3,74%	29,66	29,12	31,18	31,08
25/06/2026	70.115	-0,73%	30,00	28,94	30,04	29,96
24/06/2026	56.831	-3,02%	31,26	29,84	31,26	30,18
23/06/2026	75.750	2,44%	30,34	30,10	31,52	31,12
22/06/2026	76.248	0,20%	30,18	29,38	30,62	30,38
19/06/2026	142.229	-0,26%	30,10	29,32	30,74	30,32
18/06/2026	145.696	-0,91%	30,70	30,16	32,18	30,40
17/06/2026	78.983	1,25%	30,44	29,10	30,82	30,68
16/06/2026	109.371	-4,84%	31,58	29,76	32,22	30,30
15/06/2026	290.087	4,05%	31,26	30,62	32,94	31,84
12/06/2026	221.332	5,52%	29,86	28,54	30,82	30,60
11/06/2026	155.529	2,55%	28,60	27,32	29,00	29,00
10/06/2026	138.285	-1,81%	29,36	28,18	29,68	28,28
09/06/2026	183.618	-6,31%	30,96	28,80	31,72	28,80
08/06/2026	112.438	-0,71%	30,28	29,70	31,12	30,74
05/06/2026	165.036	-0,90%	31,42	30,62	32,00	30,96
04/06/2026	204.037	3,65%	30,62	29,40	31,24	31,24
03/06/2026	224.148	-3,58%	32,06	30,00	32,36	30,14
02/06/2026	271.541	-5,16%	33,74	31,20	33,90	31,26
01/06/2026	164.560	-3,17%	33,46	32,38	33,96	32,96
29/05/2026	185.352	-0,12%	33,84	33,80	35,18	34,04
28/05/2026	175.938	-1,28%	34,22	33,74	35,38	34,08
27/05/2026	189.890	-2,38%	35,34	33,84	35,86	34,52
26/05/2026	148.106	-3,49%	36,26	35,34	36,92	35,36
25/05/2026	357.227	0,49%	38,74	35,78	38,96	36,64
22/05/2026	583.915	8,77%	35,78	34,02	37,44	36,46
21/05/2026	282.082	-9,26%	36,00	33,52	36,00	33,52
20/05/2026	446.045	-4,00%	38,02	35,50	38,22	36,94
19/05/2026	393.499	-9,93%	41,00	37,66	41,40	38,48
18/05/2026	348.477	-2,51%	47,56	41,32	47,66	42,72
15/05/2026	253.013	-5,11%	45,96	42,60	46,74	43,82
14/05/2026	351.953	4,72%	44,00	42,74	47,60	46,18
13/05/2026	385.981	9,54%	40,50	40,32	44,50	44,10
12/05/2026	619.627	-4,69%	42,00	38,76	44,44	40,26
11/05/2026	602.468	14,47%	38,40	38,30	42,24	42,24
08/05/2026	241.892	2,96%	36,56	34,18	36,90	36,90
07/05/2026	636.315	3,29%	33,00	31,36	38,40	35,84
06/05/2026	602.249	19,24%	29,24	29,10	35,36	34,70
05/05/2026	330.830	9,73%	27,82	26,56	29,26	29,10
04/05/2026	474.930	-7,66%	29,24	26,44	31,26	26,52
30/04/2026	94.751	1,70%	28,30	27,96	28,92	28,72
29/04/2026	103.289	-0,35%	28,32	27,70	28,96	28,24
28/04/2026	124.659	-0,07%	28,30	27,80	29,10	28,34
27/04/2026	68.906	1,92%	28,46	27,68	28,86	28,36
24/04/2026	122.406	-2,23%	28,62	28,00	29,12	28,12
23/04/2026	175.728	6,44%	27,10	26,24	29,12	28,76
22/04/2026	104.484	2,58%	26,28	25,80	27,28	27,02
21/04/2026	163.907	-5,05%	27,46	25,74	27,66	26,34
20/04/2026	124.809	-3,35%	28,56	27,42	28,80	27,74
17/04/2026	154.134	3,02%	27,72	27,58	29,16	28,70
16/04/2026	111.600	-0,93%	28,54	27,82	28,54	27,86
15/04/2026	127.156	0,86%	27,36	27,06	28,60	28,12
14/04/2026	276.222	5,77%	25,92	25,50	28,32	27,88
13/04/2026	188.822	3,05%	25,94	24,76	26,96	26,36
10/04/2026	141.634	-0,39%	26,06	25,34	26,88	25,58
09/04/2026	151.177	-0,77%	25,90	25,04	26,06	25,68
08/04/2026	259.050	1,02%	26,98	25,60	27,10	25,88
07/04/2026	202.589	-6,50%	27,26	25,18	27,26	25,62
02/04/2026	247.846	-5,35%	28,15	26,20	28,55	27,40
01/04/2026	328.982	11,99%	26,50	26,35	29,30	28,95
31/03/2026	200.667	-4,08%	27,40	25,80	27,40	25,85
30/03/2026	268.562	1,70%	27,10	25,50	27,30	26,95
27/03/2026	120.953	-2,03%	26,70	26,10	27,40	26,50
26/03/2026	214.725	1,88%	26,15	25,70	27,50	27,05
25/03/2026	514.804	4,53%	28,70	26,05	29,15	26,55
24/03/2026	127.001	-1,55%	26,60	24,90	26,65	25,40
23/03/2026	288.689	0,00%	24,55	24,05	26,55	25,80
20/03/2026	174.889	-5,84%	27,65	25,55	27,90	25,80
19/03/2026	177.713	-2,84%	27,95	27,05	27,95	27,40
18/03/2026	139.156	0,18%	28,65	27,60	29,05	28,20
17/03/2026	175.284	-4,09%	29,25	27,65	29,95	28,15
16/03/2026	210.277	1,73%	29,70	28,60	30,50	29,35
13/03/2026	402.200	5,10%	27,85	27,45	31,10	28,85
12/03/2026	378.777	-5,35%	29,00	27,05	29,40	27,45
11/03/2026	465.299	-11,72%	34,10	28,90	34,10	29,00
10/03/2026	542.387	-1,94%	33,80	32,15	35,20	32,85
09/03/2026	530.304	16,93%	27,65	27,35	34,00	33,50
06/03/2026	228.233	-0,69%	28,75	27,60	29,00	28,65
05/03/2026	611.411	-0,17%	29,85	28,80	31,80	28,85
04/03/2026	259.737	9,68%	26,20	25,80	28,90	28,90
03/03/2026	283.921	-2,77%	25,70	25,10	27,45	26,35
02/03/2026	477.711	5,04%	25,00	24,25	28,35	27,10
27/02/2026	490.701	12,42%	23,40	23,10	25,80	25,80
26/02/2026	176.292	4,56%	22,10	21,80	23,10	22,95
25/02/2026	96.649	1,39%	21,65	21,55	22,25	21,95
24/02/2026	134.065	1,64%	21,00	20,25	21,75	21,65
23/02/2026	109.807	-2,29%	21,10	20,85	21,60	21,30
20/02/2026	136.561	-2,24%	22,40	21,40	22,65	21,80
19/02/2026	138.623	-2,41%	22,90	22,30	23,45	22,30
18/02/2026	216.149	2,47%	22,45	21,85	22,85	22,85
17/02/2026	226.923	4,70%	20,55	20,35	22,35	22,30
16/02/2026	152.306	2,40%	21,30	20,95	21,75	21,30
13/02/2026	115.498	1,22%	20,55	20,35	21,05	20,80
12/02/2026	130.158	2,24%	20,05	20,05	21,10	20,55
11/02/2026	256.224	-3,60%	21,40	20,05	21,95	20,10