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 > >>
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
10/02/2026	351.469	7,70%	19,40	19,02	21,20	20,85
09/02/2026	283.841	7,92%	18,00	18,00	19,48	19,36
06/02/2026	80.388	-1,10%	17,94	17,54	18,08	17,94
05/02/2026	66.695	-0,33%	18,20	17,60	18,34	18,14
04/02/2026	98.883	-0,33%	18,28	17,98	18,74	18,20
03/02/2026	111.969	2,70%	17,98	17,48	18,26	18,26
02/02/2026	96.812	1,83%	17,30	17,06	17,96	17,78
30/01/2026	75.627	-2,78%	17,88	17,32	18,26	17,46
29/01/2026	57.751	-1,43%	18,38	17,82	18,50	17,96
28/01/2026	83.855	-2,04%	18,76	18,16	18,96	18,22
27/01/2026	148.584	2,54%	18,14	17,88	18,76	18,60
26/01/2026	120.329	1,68%	18,00	17,26	18,14	18,14
23/01/2026	84.374	-1,76%	18,26	17,60	18,36	17,84
22/01/2026	105.811	4,25%	17,60	17,22	18,18	18,16
21/01/2026	95.367	-2,25%	17,80	17,10	17,80	17,42
20/01/2026	100.278	-1,44%	17,94	17,34	17,94	17,82
19/01/2026	119.138	-2,17%	18,16	17,62	18,48	18,08
16/01/2026	165.009	0,54%	18,34	17,54	18,52	18,48
15/01/2026	130.775	0,77%	18,50	17,98	18,84	18,38
14/01/2026	102.856	0,77%	18,16	17,68	18,38	18,24
13/01/2026	181.161	4,99%	16,92	16,80	18,10	18,10
12/01/2026	132.816	-2,93%	17,42	17,06	17,82	17,24
09/01/2026	78.249	2,07%	17,40	17,32	17,92	17,76
08/01/2026	99.254	-4,40%	18,10	17,22	18,36	17,40
07/01/2026	237.707	5,57%	16,86	16,66	18,20	18,20
06/01/2026	289.520	-4,86%	18,00	16,84	18,10	17,24
05/01/2026	179.837	-4,63%	19,40	18,00	19,40	18,12
02/01/2026	105.521	-2,56%	19,76	18,96	19,98	19,00
31/12/2025	53.955	0,83%	19,00	18,84	19,50	19,50
30/12/2025	74.595	0,31%	19,30	18,92	19,42	19,34
29/12/2025	117.893	-2,23%	19,74	19,04	19,90	19,28
23/12/2025	186.161	1,43%	19,86	19,66	20,50	19,88
22/12/2025	141.598	4,37%	18,78	18,64	19,60	19,60
19/12/2025	144.600	0,43%	18,46	18,38	18,98	18,78
17/12/2025	113.167	-1,05%	19,24	18,74	19,50	18,84
16/12/2025	170.071	-1,55%	19,44	18,62	19,48	19,04
15/12/2025	134.149	-0,62%	19,30	18,76	19,52	19,34
12/12/2025	181.457	-2,21%	20,45	19,36	20,65	19,46
11/12/2025	180.827	3,11%	19,40	18,90	20,15	19,90
10/12/2025	486.097	5,23%	18,12	18,06	19,56	19,30
09/12/2025	114.595	0,22%	18,10	17,68	18,38	18,34
08/12/2025	87.100	0,11%	18,40	17,84	18,40	18,30
05/12/2025	105.882	-2,04%	18,78	18,28	18,82	18,28
04/12/2025	237.756	4,71%	17,96	17,78	18,78	18,66
03/12/2025	133.266	1,48%	17,50	17,18	17,82	17,82