BiG | O banco que entende os seus valores.

Koninklijke KPN NV (KPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/09/2026	9.325.914	-0,54%	4,103	4,081	4,133	4,081
10/09/2026	8.882.767	0,91%	4,075	4,054	4,114	4,103
09/09/2026	10.682.904	-0,93%	4,103	4,056	4,15	4,066
08/09/2026	7.385.386	0,15%	4,104	4,085	4,131	4,104
07/09/2026	6.211.459	0,00%	4,067	4,059	4,108	4,098
04/09/2026	11.633.554	1,11%	4,059	4,005	4,098	4,098
03/09/2026	9.330.283	-0,10%	4,073	4,053	4,112	4,053
02/09/2026	7.763.907	-0,83%	4,10	4,013	4,113	4,057
01/09/2026	10.547.458	-0,99%	4,149	4,053	4,162	4,091
31/08/2026	20.664.260	0,73%	4,12	4,114	4,153	4,132
28/08/2026	10.915.107	0,42%	4,10	4,07	4,12	4,102
27/08/2026	11.694.028	-0,39%	4,096	4,038	4,099	4,085
26/08/2026	6.786.834	-0,36%	4,122	4,082	4,125	4,101
25/08/2026	6.514.690	0,86%	4,072	4,063	4,126	4,116
24/08/2026	7.811.467	0,37%	4,07	4,045	4,081	4,081
21/08/2026	7.979.492	0,35%	4,068	4,048	4,068	4,066
20/08/2026	6.388.961	-0,42%	4,052	4,026	4,064	4,052
19/08/2026	6.604.782	0,00%	4,06	4,044	4,082	4,069
18/08/2026	9.438.083	0,49%	4,062	4,054	4,105	4,069
17/08/2026	6.495.098	-0,64%	4,061	4,037	4,089	4,049
14/08/2026	6.227.984	0,64%	4,059	4,042	4,075	4,075
13/08/2026	9.823.831	1,12%	4,017	4,01	4,052	4,049
12/08/2026	13.767.235	0,00%	4,00	3,983	4,011	4,004
11/08/2026	11.074.933	1,16%	3,967	3,96	4,011	4,004
10/08/2026	8.474.022	-2,08%	4,04	3,947	4,04	3,958
07/08/2026	11.700.353	-0,74%	4,066	4,0105	4,075	4,042
06/08/2026	12.093.909	2,96%	3,983	3,975	4,087	4,072
05/08/2026	17.408.148	-2,23%	4,04	3,942	4,041	3,955
04/08/2026	13.348.591	-1,29%	4,098	4,045	4,104	4,045
03/08/2026	7.814.196	-0,32%	4,09	4,084	4,115	4,098
31/07/2026	15.033.286	-1,27%	4,121	4,073	4,137	4,111
30/07/2026	9.148.446	-1,12%	4,191	4,154	4,231	4,164
29/07/2026	8.099.086	0,29%	4,208	4,167	4,211	4,211
28/07/2026	9.662.872	1,08%	4,169	4,156	4,223	4,199
27/07/2026	11.547.386	1,29%	4,14	4,075	4,174	4,154
24/07/2026	11.410.117	-0,92%	4,138	4,073	4,138	4,101
23/07/2026	13.590.534	-0,66%	4,251	4,139	4,252	4,139
22/07/2026	14.042.409	0,00%	4,246	4,136	4,283	4,247
21/07/2026	13.377.802	-1,14%	4,297	4,217	4,297	4,247
20/07/2026	5.504.235	-1,40%	4,35	4,296	4,353	4,296
17/07/2026	8.210.895	1,51%	4,314	4,314	4,39	4,357
16/07/2026	7.598.219	-0,74%	4,329	4,253	4,329	4,292
15/07/2026	7.131.728	-0,48%	4,32	4,295	4,335	4,324
14/07/2026	8.790.284	0,25%	4,328	4,32	4,361	4,345
13/07/2026	6.847.082	2,00%	4,274	4,27	4,336	4,334
10/07/2026	8.553.338	0,54%	4,244	4,238	4,28	4,249
09/07/2026	7.744.063	-1,12%	4,246	4,206	4,26	4,226
08/07/2026	9.030.863	1,04%	4,213	4,196	4,274	4,274
07/07/2026	8.626.922	1,27%	4,202	4,194	4,261	4,23
06/07/2026	8.957.257	-1,39%	4,228	4,155	4,229	4,177
03/07/2026	7.196.097	0,40%	4,208	4,167	4,255	4,236
02/07/2026	10.685.649	0,89%	4,20	4,19	4,242	4,219
01/07/2026	17.121.851	-3,11%	4,32	4,175	4,33	4,182
30/06/2026	13.054.954	-2,60%	4,42	4,308	4,426	4,316
29/06/2026	9.581.961	-0,78%	4,50	4,399	4,50	4,431
26/06/2026	8.396.913	2,10%	4,478	4,397	4,491	4,466
25/06/2026	12.751.622	-1,62%	4,44	4,374	4,465	4,374
24/06/2026	9.114.304	1,67%	4,435	4,388	4,481	4,446
23/06/2026	8.684.353	0,28%	4,403	4,354	4,411	4,373
22/06/2026	15.803.438	0,16%	4,336	4,302	4,361	4,361
19/06/2026	31.343.258	0,76%	4,34	4,285	4,354	4,354
18/06/2026	9.847.815	0,91%	4,284	4,268	4,321	4,321
17/06/2026	8.502.650	-0,58%	4,31	4,251	4,313	4,282
16/06/2026	8.373.235	-1,31%	4,398	4,307	4,402	4,307
15/06/2026	10.328.747	-2,07%	4,463	4,349	4,463	4,364
12/06/2026	13.605.475	0,38%	4,44	4,374	4,456	4,456
11/06/2026	9.951.953	-0,29%	4,455	4,399	4,455	4,439
10/06/2026	13.898.712	2,35%	4,345	4,332	4,462	4,452
09/06/2026	7.015.316	-0,14%	4,253	4,25	4,36	4,35
08/06/2026	7.031.180	0,28%	4,356	4,34	4,393	4,356
05/06/2026	7.785.533	0,39%	4,312	4,31	4,371	4,344
04/06/2026	7.817.279	-1,64%	4,361	4,325	4,418	4,327
03/06/2026	6.750.209	0,37%	4,402	4,359	4,416	4,399
02/06/2026	6.482.400	-1,06%	4,424	4,374	4,433	4,383
01/06/2026	7.020.114	-0,81%	4,457	4,394	4,458	4,43
29/05/2026	22.677.958	-0,95%	4,516	4,434	4,531	4,466
28/05/2026	8.024.392	-0,90%	4,56	4,499	4,562	4,509
27/05/2026	8.518.127	0,51%	4,51	4,50	4,556	4,55
26/05/2026	10.930.012	-1,16%	4,576	4,511	4,586	4,527
25/05/2026	4.005.516	-0,89%	4,634	4,58	4,634	4,58
22/05/2026	7.807.480	0,04%	4,604	4,604	4,667	4,621
21/05/2026	11.847.101	-1,13%	4,674	4,619	4,69	4,619
20/05/2026	9.903.892	-0,49%	4,676	4,652	4,705	4,672
19/05/2026	10.692.829	1,19%	4,643	4,643	4,704	4,695
18/05/2026	10.877.077	1,02%	4,58	4,555	4,64	4,64
15/05/2026	10.924.612	0,17%	4,597	4,576	4,606	4,593
14/05/2026	9.051.031	0,46%	4,599	4,575	4,603	4,585
13/05/2026	9.085.397	-0,50%	4,565	4,55	4,612	4,564
12/05/2026	10.173.062	-0,02%	4,597	4,569	4,635	4,587
11/05/2026	10.888.447	0,61%	4,55	4,536	4,624	4,588
08/05/2026	9.692.034	-0,22%	4,556	4,556	4,598	4,56
07/05/2026	12.926.924	-0,80%	4,598	4,541	4,602	4,57
06/05/2026	13.859.513	0,20%	4,62	4,517	4,63	4,607
05/05/2026	15.388.632	0,97%	4,566	4,56	4,633	4,598
04/05/2026	10.546.941	-0,22%	4,56	4,489	4,564	4,554
30/04/2026	17.064.017	1,51%	4,518	4,498	4,564	4,564
29/04/2026	20.153.371	-2,83%	4,536	4,459	4,595	4,496
28/04/2026	10.271.436	0,70%	4,63	4,58	4,648	4,627
27/04/2026	2.873.544	-0,32%	4,646	4,595	4,663	4,595
24/04/2026	9.477.476	-0,13%	4,63	4,63	4,703	4,661