BiG | O banco que entende os seus valores.

NanoBiotix (NANOFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2025	82.080	-0,52%	2,86	2,83	2,94	2,845
25/04/2025	67.819	-1,55%	2,915	2,83	2,945	2,86
24/04/2025	54.965	-1,19%	2,94	2,87	2,96	2,905
23/04/2025	68.817	-0,68%	3,015	2,935	3,015	2,94
22/04/2025	39.564	-1,33%	3,02	2,93	3,02	2,96
17/04/2025	48.833	-0,17%	3,00	2,98	3,045	3,00
16/04/2025	61.786	-0,17%	2,99	2,95	3,03	3,005
15/04/2025	111.635	0,33%	3,03	2,995	3,075	3,01
14/04/2025	93.861	1,70%	2,94	2,94	3,01	3,00
11/04/2025	158.679	2,25%	2,91	2,83	2,985	2,95
10/04/2025	126.029	-0,17%	3,15	2,85	3,15	2,885
09/04/2025	212.340	-4,46%	2,95	2,705	2,95	2,89
08/04/2025	85.599	2,54%	3,015	2,92	3,07	3,025
07/04/2025	472.799	-0,20%	2,70	2,62	3,045	2,95
04/04/2025	206.027	-3,65%	3,10	2,882	3,10	2,956
03/04/2025	198.768	-4,13%	3,102	2,992	3,188	3,068
02/04/2025	79.835	-1,36%	3,218	3,12	3,288	3,20
01/04/2025	38.888	-1,70%	3,312	3,216	3,324	3,244
31/03/2025	70.443	-3,85%	3,388	3,232	3,388	3,30
28/03/2025	72.961	1,84%	3,44	3,324	3,45	3,432
27/03/2025	66.084	1,81%	3,298	3,27	3,41	3,37
26/03/2025	76.787	-3,50%	3,394	3,28	3,464	3,31
25/03/2025	50.880	1,48%	3,394	3,342	3,47	3,43
24/03/2025	147.243	-0,35%	3,50	3,304	3,50	3,38
21/03/2025	103.665	-1,91%	3,454	3,32	3,454	3,392
20/03/2025	185.876	-4,63%	3,596	3,382	3,60	3,458
19/03/2025	679.564	4,56%	3,654	3,57	3,89	3,626
18/03/2025	834.498	17,56%	3,45	3,18	3,534	3,468
17/03/2025	41.431	0,07%	2,954	2,918	2,98	2,95
14/03/2025	41.368	0,41%	2,95	2,916	2,974	2,948
13/03/2025	35.229	-2,33%	3,00	2,928	3,008	2,936
12/03/2025	89.915	0,67%	2,996	2,976	3,088	3,006
11/03/2025	80.149	-0,47%	3,004	2,93	3,042	2,986
10/03/2025	138.466	-2,72%	3,10	3,00	3,13	3,00
07/03/2025	95.148	-4,34%	3,12	3,076	3,198	3,084
06/03/2025	98.814	-1,53%	3,25	3,124	3,294	3,224
05/03/2025	83.233	1,93%	3,202	3,202	3,37	3,274
04/03/2025	77.982	-5,53%	3,40	3,204	3,40	3,212
03/03/2025	54.143	-1,85%	3,388	3,386	3,494	3,40
28/02/2025	50.923	-0,12%	3,408	3,392	3,48	3,464
27/02/2025	39.075	-2,14%	3,58	3,416	3,596	3,468
26/02/2025	43.891	-1,61%	3,70	3,532	3,70	3,544
25/02/2025	42.716	-0,44%	3,608	3,60	3,68	3,602
24/02/2025	40.671	0,44%	3,618	3,602	3,74	3,618
21/02/2025	31.823	-0,39%	3,61	3,50	3,688	3,602
20/02/2025	70.673	5,98%	3,474	3,43	3,638	3,616
19/02/2025	102.012	-4,69%	3,576	3,38	3,59	3,412
18/02/2025	155.492	-1,11%	3,594	3,48	3,614	3,58
17/02/2025	202.136	-6,94%	3,90	3,60	3,934	3,62
14/02/2025	118.520	-1,52%	3,998	3,862	4,088	3,89
13/02/2025	148.940	-1,59%	4,054	3,862	4,142	3,95
12/02/2025	145.634	-0,50%	4,052	3,898	4,10	4,014
11/02/2025	135.923	4,78%	3,87	3,752	4,088	4,034
10/02/2025	88.489	-0,52%	3,84	3,704	3,90	3,85
07/02/2025	743.439	12,17%	3,556	3,546	4,298	3,87
06/02/2025	115.180	3,29%	3,398	3,30	3,60	3,45
05/02/2025	69.199	-1,77%	3,45	3,282	3,45	3,34
04/02/2025	32.211	0,24%	3,44	3,352	3,45	3,40
03/02/2025	90.935	-3,09%	3,48	3,30	3,48	3,392
31/01/2025	47.011	2,10%	3,448	3,43	3,54	3,50
30/01/2025	49.392	1,48%	3,354	3,27	3,472	3,428
29/01/2025	125.264	1,63%	3,364	3,324	3,566	3,378
28/01/2025	61.243	1,65%	3,26	3,26	3,388	3,324
27/01/2025	42.972	-3,31%	3,38	3,258	3,38	3,27
24/01/2025	156.646	7,57%	3,198	3,194	3,40	3,382
23/01/2025	33.735	-1,01%	3,10	3,062	3,21	3,144
22/01/2025	67.048	-1,37%	3,26	3,118	3,26	3,176
21/01/2025	124.563	5,92%	3,07	3,02	3,298	3,22
20/01/2025	34.012	0,20%	3,01	2,99	3,074	3,04
17/01/2025	43.241	1,34%	2,994	2,982	3,058	3,034
16/01/2025	55.152	1,84%	2,99	2,902	3,032	2,994
15/01/2025	53.706	-0,61%	2,92	2,83	2,952	2,94
14/01/2025	94.780	0,14%	2,994	2,87	3,07	2,958
13/01/2025	46.144	-0,54%	2,97	2,91	3,02	2,954
09/01/2025	44.630	1,38%	2,91	2,87	2,97	2,97
08/01/2025	78.514	-2,68%	2,99	2,902	3,006	2,91
07/01/2025	68.057	-3,98%	3,12	2,988	3,122	2,99
06/01/2025	81.748	3,46%	3,048	2,972	3,188	3,114
03/01/2025	63.622	-2,02%	3,072	2,988	3,08	3,01
02/01/2025	31.139	1,59%	3,00	3,00	3,09	3,072
31/12/2024	0	2,86%	2,94	2,936	3,036	3,024
30/12/2024	57.364	-4,11%	3,08	2,932	3,08	2,94
27/12/2024	100.319	2,54%	2,98	2,96	3,098	3,066
26/12/2024	0	-0,27%	2,99	2,946	3,04	2,99
24/12/2024	0	-0,27%	2,99	2,946	3,04	2,998
23/12/2024	132.235	-6,37%	3,184	2,974	3,184	2,998
20/12/2024	77.683	-3,03%	3,274	3,13	3,274	3,202
19/12/2024	124.093	-5,12%	3,388	3,272	3,586	3,302
18/12/2024	0	1,93%	3,538	3,432	3,60	3,48
17/12/2024	256.902	2,46%	3,344	3,332	3,72	3,414
16/12/2024	80.575	3,35%	3,194	3,19	3,366	3,332
13/12/2024	99.170	-2,01%	3,394	3,224	3,44	3,224
12/12/2024	139.552	0,00%	3,32	3,224	3,458	3,29
11/12/2024	134.064	3,07%	3,20	3,156	3,44	3,29
10/12/2024	419.014	3,23%	3,148	3,13	3,462	3,192
09/12/2024	257.594	-0,07%	3,108	2,978	3,33	3,092
06/12/2024	186.510	10,50%	2,776	2,76	3,136	3,094
05/12/2024	126.280	0,22%	2,80	2,722	2,932	2,80
04/12/2024	73.929	3,25%	2,71	2,706	2,834	2,794
03/12/2024	126.916	-3,77%	2,812	2,668	2,904	2,706