BiG | O banco que entende os seus valores.

Groupe FNAC SA (FNAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
18/09/2025	18.656	-1,20%	29,20	28,75	29,35	28,85
17/09/2025	25.223	1,57%	28,80	28,70	29,35	29,20
16/09/2025	24.431	0,00%	28,75	28,60	29,00	28,75
15/09/2025	36.536	1,77%	28,30	28,25	29,10	28,75
12/09/2025	16.607	-1,22%	28,70	28,05	28,70	28,25
11/09/2025	16.621	0,00%	28,60	28,45	28,75	28,60
10/09/2025	26.571	0,53%	28,50	28,40	29,05	28,60
09/09/2025	19.432	0,18%	28,45	28,20	28,70	28,45
08/09/2025	16.534	-0,35%	28,60	28,20	28,60	28,40
05/09/2025	11.482	-1,55%	29,05	28,45	29,05	28,50
04/09/2025	15.718	-0,69%	29,25	28,85	29,45	28,95
03/09/2025	26.634	0,17%	29,20	29,10	30,00	29,15
02/09/2025	24.190	-1,36%	29,55	29,00	29,60	29,10
01/09/2025	21.298	0,17%	29,50	29,40	29,80	29,50
29/08/2025	24.740	-1,34%	29,75	29,45	30,10	29,45
28/08/2025	28.530	2,58%	29,10	29,10	30,10	29,85
27/08/2025	25.245	0,00%	28,70	28,55	29,35	29,10
26/08/2025	25.290	-4,12%	30,20	29,10	30,20	29,10
25/08/2025	10.159	-1,14%	30,60	30,30	30,70	30,35
22/08/2025	13.993	1,15%	30,30	30,30	31,00	30,70
21/08/2025	30.130	1,85%	29,70	29,70	30,60	30,35
20/08/2025	24.158	1,02%	29,40	29,40	29,90	29,80
19/08/2025	20.637	2,97%	28,65	28,60	29,70	29,50
18/08/2025	18.742	-1,04%	28,95	28,65	29,35	28,65
15/08/2025	20.412	-0,86%	29,25	28,95	29,40	28,95
14/08/2025	15.417	0,34%	29,10	29,05	29,50	29,20
13/08/2025	17.316	0,00%	29,25	29,10	29,55	29,10
12/08/2025	16.067	0,00%	29,15	28,95	29,55	29,10
11/08/2025	23.937	-1,69%	29,60	29,10	29,65	29,10
08/08/2025	18.055	0,17%	29,50	29,30	29,95	29,60
07/08/2025	40.907	-1,50%	29,95	29,30	30,40	29,55
06/08/2025	22.342	0,00%	30,00	29,95	30,30	30,00
05/08/2025	23.483	1,52%	29,65	29,65	30,20	30,00
04/08/2025	20.972	0,85%	29,35	29,35	29,80	29,55
01/08/2025	16.047	-1,51%	29,60	29,25	29,65	29,30
31/07/2025	29.477	-0,83%	30,15	29,75	30,55	29,75
30/07/2025	26.896	0,17%	29,95	29,45	30,05	30,00
29/07/2025	28.984	-0,83%	30,20	29,95	30,80	29,95
28/07/2025	28.946	1,51%	30,00	29,95	30,50	30,20
25/07/2025	62.632	1,19%	29,60	29,45	30,10	29,75
24/07/2025	172.209	-9,12%	31,35	28,25	31,35	29,40
23/07/2025	28.614	1,41%	32,05	31,95	32,35	32,35
22/07/2025	21.135	-2,30%	32,65	31,65	32,65	31,90
21/07/2025	26.561	-2,83%	33,60	32,65	33,85	32,65
18/07/2025	11.155	-0,74%	33,95	33,60	33,95	33,60
17/07/2025	13.963	1,05%	33,50	33,50	34,05	33,85
16/07/2025	17.876	-2,05%	34,05	33,50	34,15	33,50
15/07/2025	30.734	-2,15%	35,10	34,15	35,35	34,20
14/07/2025	21.769	0,87%	34,50	34,30	35,15	34,95
11/07/2025	25.279	-0,86%	34,80	34,65	35,40	34,65
10/07/2025	26.278	0,72%	34,65	34,65	35,10	34,95
09/07/2025	21.307	0,87%	34,50	34,10	34,80	34,70
08/07/2025	20.414	0,15%	34,45	34,10	34,60	34,40
07/07/2025	21.509	-1,15%	34,70	34,35	34,90	34,35
04/07/2025	15.998	-0,43%	34,75	34,50	35,00	34,75
03/07/2025	21.127	0,58%	34,70	34,60	35,05	34,90
02/07/2025	45.504	1,31%	34,45	34,30	35,30	34,70
01/07/2025	58.763	4,91%	33,75	33,75	35,30	34,25
30/06/2025	34.225	2,44%	33,00	32,80	33,70	33,60
27/06/2025	69.235	1,24%	32,40	32,40	33,20	32,80
26/06/2025	45.633	0,78%	32,15	32,15	32,75	32,40
25/06/2025	23.824	1,58%	31,80	31,80	32,40	32,15
24/06/2025	53.121	2,76%	31,20	31,10	32,15	31,65
23/06/2025	15.477	0,16%	30,65	30,45	31,15	30,80
20/06/2025	52.159	0,00%	30,75	30,75	31,35	30,75
19/06/2025	11.962	-2,84%	31,55	30,75	31,55	30,75
18/06/2025	34.191	-1,86%	32,10	31,40	32,10	31,65
17/06/2025	30.703	0,62%	32,00	31,90	33,05	32,25
16/06/2025	14.052	1,10%	31,75	31,75	32,40	32,05
13/06/2025	22.261	-3,94%	32,25	31,70	32,70	31,70
12/06/2025	39.601	1,85%	32,50	32,35	33,20	33,00
11/06/2025	75.481	7,82%	30,05	30,00	33,00	32,40
10/06/2025	12.126	1,86%	29,45	29,45	30,15	30,05
09/06/2025	19.803	-1,67%	30,00	29,50	30,05	29,50
06/06/2025	9.198	-0,99%	30,30	29,90	30,35	30,00
05/06/2025	16.442	-1,78%	30,75	30,25	30,90	30,30
04/06/2025	11.969	-1,60%	31,50	30,85	31,50	30,85
03/06/2025	13.038	2,79%	30,40	30,40	31,35	31,35
02/06/2025	13.229	0,33%	30,00	29,90	30,50	30,50
30/05/2025	17.629	0,00%	30,40	30,30	30,60	30,40
29/05/2025	12.728	1,17%	29,95	29,95	30,60	30,40
28/05/2025	10.495	-0,33%	30,15	29,85	30,25	30,05
27/05/2025	26.873	-0,50%	30,25	30,15	30,60	30,15
26/05/2025	13.446	-0,49%	30,70	30,30	30,75	30,30
23/05/2025	26.300	-2,72%	31,20	30,45	31,80	30,45
22/05/2025	11.134	0,00%	30,95	30,70	31,40	31,30
21/05/2025	15.757	0,32%	30,95	30,85	31,50	31,30
20/05/2025	36.527	-1,58%	31,50	31,05	32,00	31,20
19/05/2025	43.886	-5,09%	33,15	31,60	33,25	31,70
16/05/2025	17.753	1,67%	32,80	32,45	33,40	33,40
15/05/2025	13.449	-0,47%	32,95	32,80	33,30	32,85
14/05/2025	24.326	0,86%	32,685	32,60	33,31	33,005
13/05/2025	14.836	0,21%	32,55	32,265	32,75	32,725
12/05/2025	22.546	2,08%	32,00	31,995	33,15	32,655
09/05/2025	11.090	-0,02%	32,065	31,885	32,225	31,99
08/05/2025	9.717	1,46%	31,61	31,49	32,05	31,995
07/05/2025	15.734	-1,13%	31,945	31,535	32,20	31,535
06/05/2025	30.039	3,74%	30,915	30,375	31,895	31,895
05/05/2025	7.591	-0,58%	30,995	30,685	30,995	30,745
02/05/2025	19.990	0,88%	30,65	30,65	31,175	30,925