BiG | O banco que entende os seus valores.

Groupe FNAC SA (FNAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	22.449	1,96%	30,075	29,87	30,695	30,655
29/04/2025	13.329	-0,68%	30,30	29,985	30,52	30,065
28/04/2025	18.098	1,87%	29,75	29,745	30,445	30,27
25/04/2025	20.702	0,51%	29,45	29,335	29,905	29,715
24/04/2025	28.880	0,51%	29,415	28,035	29,82	29,565
23/04/2025	24.305	0,34%	29,71	28,975	29,80	29,415
22/04/2025	24.722	2,77%	28,60	28,495	29,41	29,315
17/04/2025	70.309	2,98%	27,705	27,70	28,73	28,525
16/04/2025	14.717	0,04%	27,725	27,30	27,885	27,70
15/04/2025	15.418	2,31%	27,15	27,15	27,69	27,69
14/04/2025	13.385	1,98%	27,155	26,77	27,35	27,065
11/04/2025	18.592	0,86%	26,45	25,90	26,945	26,54
10/04/2025	22.522	4,38%	26,75	26,21	27,00	26,315
09/04/2025	25.563	-5,14%	25,615	25,14	25,89	25,21
08/04/2025	24.870	3,79%	26,085	25,605	26,88	26,575
07/04/2025	55.062	0,61%	23,725	23,60	26,645	25,605
04/04/2025	23.632	-4,68%	26,60	25,00	26,65	25,45
03/04/2025	23.909	-4,64%	27,50	26,65	27,90	26,70
02/04/2025	24.527	-1,58%	28,30	27,75	28,40	28,00
01/04/2025	34.226	2,15%	29,55	28,30	29,90	28,45
31/03/2025	14.402	-1,42%	28,10	27,70	28,15	27,85
28/03/2025	9.293	0,53%	27,95	27,95	28,55	28,25
27/03/2025	15.101	-1,75%	28,40	27,90	28,45	28,10
26/03/2025	8.763	0,53%	28,35	28,15	28,75	28,60
25/03/2025	10.289	1,43%	28,15	28,05	28,55	28,45
24/03/2025	13.665	0,36%	27,90	27,70	28,25	28,05
21/03/2025	34.511	-1,59%	28,30	27,60	28,30	27,95
20/03/2025	11.815	-0,35%	28,60	27,95	28,75	28,40
19/03/2025	16.392	0,00%	28,35	27,95	28,50	28,50
18/03/2025	18.614	2,33%	27,75	27,75	28,65	28,50
17/03/2025	19.973	3,34%	27,55	27,25	28,10	27,85
14/03/2025	17.898	0,75%	26,80	26,65	27,35	26,95
13/03/2025	21.094	-0,74%	26,85	26,35	27,05	26,75
12/03/2025	34.303	-3,23%	27,85	26,90	27,85	26,95
11/03/2025	22.821	-4,13%	29,15	27,85	29,30	27,85
10/03/2025	15.020	-0,85%	29,30	28,95	29,75	29,05
07/03/2025	18.031	-1,18%	29,25	29,10	29,55	29,30
06/03/2025	25.102	5,89%	28,60	28,55	29,80	29,65
05/03/2025	13.978	2,00%	27,65	27,65	28,25	28,00
04/03/2025	35.891	-5,83%	28,80	27,30	29,05	27,45
03/03/2025	43.489	-2,67%	29,80	29,10	30,30	29,15
28/02/2025	51.882	-2,76%	30,60	29,20	30,60	29,95
27/02/2025	66.184	3,36%	29,60	28,35	30,95	30,80
26/02/2025	25.476	-1,65%	30,20	29,65	30,35	29,80
25/02/2025	16.998	-0,49%	30,55	30,20	30,85	30,30
24/02/2025	12.854	-1,62%	30,75	30,10	30,75	30,45
21/02/2025	13.553	0,65%	30,70	30,50	31,15	30,95
20/02/2025	19.073	0,16%	30,70	30,65	31,35	30,75
19/02/2025	17.032	-1,13%	31,00	30,60	31,10	30,70
18/02/2025	9.601	0,16%	31,00	30,95	31,35	31,05
17/02/2025	27.360	-0,16%	30,85	30,35	31,15	31,00
14/02/2025	23.788	2,31%	30,30	30,05	31,20	31,05
13/02/2025	28.123	2,02%	30,00	29,85	30,85	30,35
12/02/2025	30.795	-0,17%	29,80	29,65	30,15	29,75
11/02/2025	35.375	-1,16%	30,15	29,80	30,25	29,80
10/02/2025	23.395	2,03%	29,50	29,30	30,15	30,15
07/02/2025	22.119	-2,80%	30,50	29,15	30,55	29,55
06/02/2025	25.371	0,17%	30,65	29,70	30,85	30,40
05/02/2025	29.687	1,34%	29,70	29,35	30,45	30,35
04/02/2025	42.180	0,17%	29,85	29,40	30,30	29,95
03/02/2025	16.146	1,36%	29,10	28,80	29,90	29,90
31/01/2025	15.673	-0,34%	29,80	29,20	29,80	29,50
30/01/2025	12.685	1,54%	29,20	29,05	29,65	29,60
29/01/2025	14.344	-1,19%	29,55	29,15	29,90	29,15
28/01/2025	30.039	3,51%	28,35	27,95	29,70	29,50
27/01/2025	21.197	0,89%	27,80	27,70	28,55	28,50
24/01/2025	14.806	-0,35%	28,35	28,00	28,80	28,25
23/01/2025	20.645	0,35%	28,30	28,15	28,70	28,35
22/01/2025	18.080	0,71%	28,05	27,85	28,45	28,25
21/01/2025	9.884	0,72%	27,80	27,65	28,05	28,05
20/01/2025	12.948	0,00%	27,85	27,55	28,05	27,85
17/01/2025	15.557	0,72%	27,80	27,55	27,95	27,85
16/01/2025	18.856	-1,07%	28,05	27,55	28,10	27,65
15/01/2025	13.462	1,64%	27,60	27,50	28,05	27,95
14/01/2025	15.504	0,73%	27,55	27,50	27,90	27,50
13/01/2025	24.620	-0,91%	27,35	26,80	27,40	27,30
09/01/2025	21.003	0,53%	28,05	27,55	28,95	27,55
08/01/2025	25.604	-2,43%	28,75	27,90	28,80	28,15
07/01/2025	38.371	2,85%	28,20	28,15	29,10	28,85
06/01/2025	16.202	0,54%	28,10	27,75	28,45	28,05
03/01/2025	14.156	-0,71%	28,10	27,75	28,25	27,90
02/01/2025	13.054	-1,58%	28,40	28,10	28,50	28,10
31/12/2024	0	1,96%	27,95	27,75	28,55	28,55
30/12/2024	14.805	-1,93%	28,45	28,00	28,50	28,00
27/12/2024	14.108	1,96%	28,05	28,05	28,70	28,55
26/12/2024	0	1,63%	27,25	27,25	28,00	28,00
24/12/2024	0	1,63%	27,25	27,25	28,00	27,55
23/12/2024	16.613	0,92%	27,40	27,15	27,80	27,55
20/12/2024	99.352	-5,54%	28,75	26,50	28,75	27,30
19/12/2024	21.618	-1,87%	28,80	28,30	29,05	28,90
18/12/2024	0	1,20%	29,00	29,00	30,05	29,45
17/12/2024	36.630	-2,19%	29,75	29,10	30,15	29,10
16/12/2024	19.966	0,00%	29,70	29,25	30,00	29,75
13/12/2024	36.470	1,71%	29,80	29,50	30,10	29,75
12/12/2024	19.021	0,17%	29,20	28,75	29,30	29,25
11/12/2024	24.589	2,28%	28,60	28,15	29,20	29,20
10/12/2024	30.723	0,53%	28,30	28,05	28,55	28,55
09/12/2024	30.128	0,89%	28,20	28,15	28,60	28,40
06/12/2024	49.340	4,84%	26,85	26,85	28,55	28,15
05/12/2024	25.841	3,27%	26,00	26,00	26,95	26,85