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 >
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
02/12/2024	143.775	-5,64%	2,958	2,788	2,958	2,812
29/11/2024	120.339	0,47%	2,91	2,896	3,02	2,98
28/11/2024	134.534	-4,32%	3,09	2,954	3,196	2,966
27/11/2024	107.015	-3,73%	3,17	3,058	3,192	3,10
26/11/2024	160.051	-3,30%	3,30	3,14	3,30	3,22
25/11/2024	90.235	-4,86%	3,546	3,322	3,55	3,33
22/11/2024	74.602	-1,63%	3,60	3,45	3,60	3,50
21/11/2024	42.596	-0,56%	3,67	3,50	3,67	3,558
20/11/2024	24.079	-0,61%	3,626	3,54	3,726	3,578
19/11/2024	40.414	-2,12%	3,692	3,528	3,712	3,60
18/11/2024	37.114	0,16%	3,672	3,652	3,76	3,678
15/11/2024	32.699	-5,80%	3,898	3,642	3,898	3,672
14/11/2024	58.293	4,23%	3,70	3,70	3,93	3,898
13/11/2024	62.493	-1,32%	3,85	3,678	3,85	3,74
12/11/2024	57.316	-4,10%	3,95	3,72	3,95	3,79
11/11/2024	56.255	-0,05%	4,002	3,898	4,06	3,952
08/11/2024	73.841	0,61%	3,98	3,93	4,06	3,954
07/11/2024	32.275	1,45%	3,874	3,87	3,992	3,93
06/11/2024	78.869	-0,97%	3,88	3,85	3,988	3,874
05/11/2024	39.981	-1,46%	3,96	3,872	3,972	3,912
04/11/2024	54.262	0,05%	3,992	3,928	4,03	3,97
01/11/2024	44.765	0,71%	3,94	3,888	4,028	3,968
31/10/2024	78.534	-0,51%	3,93	3,90	4,05	3,94
30/10/2024	158.183	-4,95%	4,15	3,94	4,15	3,96
29/10/2024	23.576	-0,81%	4,226	4,138	4,226	4,166
28/10/2024	80.103	0,96%	4,20	4,064	4,268	4,20
25/10/2024	100.003	-4,81%	4,32	4,142	4,32	4,16
24/10/2024	47.397	-2,41%	4,468	4,33	4,47	4,37
23/10/2024	34.658	-1,80%	4,534	4,468	4,60	4,478
22/10/2024	43.608	1,06%	4,50	4,472	4,648	4,56
21/10/2024	42.442	0,71%	4,41	4,41	4,558	4,512
18/10/2024	38.741	1,40%	4,40	4,40	4,522	4,48
17/10/2024	38.103	1,56%	4,33	4,33	4,486	4,418
16/10/2024	38.292	-0,78%	4,37	4,29	4,40	4,35
15/10/2024	27.489	-0,36%	4,39	4,358	4,44	4,384
14/10/2024	19.990	-0,50%	4,41	4,382	4,438	4,40
11/10/2024	26.632	-0,63%	4,404	4,404	4,44	4,422
10/10/2024	21.403	-0,45%	4,59	4,404	4,59	4,45
09/10/2024	18.065	-0,67%	4,468	4,456	4,614	4,47
08/10/2024	22.700	-0,49%	4,52	4,452	4,524	4,50
07/10/2024	34.839	-3,29%	4,64	4,51	4,666	4,522
04/10/2024	40.895	1,96%	4,60	4,60	4,778	4,676
03/10/2024	42.417	1,28%	4,55	4,44	4,70	4,586
02/10/2024	50.719	-2,67%	4,65	4,462	4,656	4,528
01/10/2024	62.105	-6,40%	5,02	4,65	5,02	4,652