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 > >>
23/04/2026	9.288.324	0,89%	4,627	4,618	4,675	4,667
22/04/2026	9.660.791	0,20%	4,63	4,615	4,665	4,626
21/04/2026	11.629.858	-0,75%	4,63	4,59	4,651	4,617
20/04/2026	13.779.450	1,62%	4,608	4,597	4,659	4,652
17/04/2026	26.095.284	-2,39%	4,697	4,505	4,704	4,578
16/04/2026	14.450.171	0,71%	4,752	4,69	4,799	4,69
15/04/2026	9.184.591	-0,08%	4,77	4,753	4,809	4,765
14/04/2026	12.054.462	-0,65%	4,783	4,745	4,821	4,769
13/04/2026	10.267.428	-0,50%	4,821	4,793	4,866	4,80
10/04/2026	11.306.595	-0,92%	4,847	4,819	4,893	4,824
09/04/2026	8.710.862	1,02%	4,85	4,821	4,899	4,869
08/04/2026	12.884.608	-0,10%	4,824	4,71	4,855	4,82
07/04/2026	9.109.421	-0,47%	4,851	4,813	4,885	4,825
02/04/2026	10.017.739	1,66%	4,792	4,776	4,848	4,848
01/04/2026	13.362.940	-0,71%	4,754	4,708	4,803	4,769
31/03/2026	9.342.104	-0,17%	4,83	4,796	4,863	4,803
30/03/2026	10.122.628	1,67%	4,75	4,739	4,811	4,811
27/03/2026	8.315.390	0,21%	4,726	4,692	4,766	4,732
26/03/2026	7.960.252	0,98%	4,686	4,683	4,734	4,722
25/03/2026	13.267.948	-1,20%	4,734	4,665	4,741	4,676
24/03/2026	7.674.562	1,55%	4,695	4,681	4,734	4,733
23/03/2026	14.880.604	-0,51%	4,654	4,614	4,721	4,661
20/03/2026	21.083.540	-1,64%	4,756	4,685	4,78	4,685
19/03/2026	10.698.344	-0,58%	4,767	4,751	4,801	4,763
18/03/2026	11.964.380	-1,58%	4,85	4,744	4,853	4,791
17/03/2026	8.292.973	0,19%	4,863	4,849	4,896	4,868
16/03/2026	10.001.450	0,00%	4,86	4,824	4,908	4,859
13/03/2026	13.018.222	2,12%	4,772	4,738	4,867	4,859
12/03/2026	14.457.021	0,11%	4,752	4,695	4,772	4,758
11/03/2026	9.715.733	0,51%	4,734	4,703	4,753	4,753
10/03/2026	12.710.328	-0,38%	4,72	4,68	4,761	4,729
09/03/2026	12.743.812	0,19%	4,729	4,66	4,781	4,747
06/03/2026	10.057.471	0,72%	4,691	4,668	4,739	4,738
05/03/2026	20.407.863	-0,36%	4,723	4,703	4,768	4,704
04/03/2026	15.707.290	-1,03%	4,787	4,716	4,814	4,721
03/03/2026	14.338.647	-0,50%	4,783	4,709	4,805	4,77
02/03/2026	10.006.041	-0,15%	4,76	4,75	4,831	4,794
27/02/2026	27.977.734	2,54%	4,674	4,624	4,807	4,801
26/02/2026	16.609.119	-1,62%	4,748	4,667	4,752	4,682
25/02/2026	10.294.194	0,68%	4,722	4,714	4,768	4,759
24/02/2026	13.651.993	0,40%	4,70	4,696	4,757	4,727
23/02/2026	6.029.156	1,51%	4,665	4,647	4,708	4,708
20/02/2026	11.224.859	-0,15%	4,625	4,6165	4,662	4,638
19/02/2026	11.798.484	1,02%	4,606	4,582	4,688	4,645
18/02/2026	14.078.979	-1,10%	4,70	4,598	4,70	4,598
17/02/2026	9.471.832	-0,28%	4,67	4,649	4,71	4,649
16/02/2026	6.326.888	1,52%	4,598	4,584	4,666	4,662
13/02/2026	18.235.525	-1,86%	4,687	4,592	4,69	4,592
12/02/2026	10.269.020	0,41%	4,661	4,563	4,687	4,679
11/02/2026	12.333.886	3,08%	4,531	4,529	4,679	4,66
10/02/2026	8.329.262	0,04%	4,512	4,47	4,527	4,521
09/02/2026	9.235.967	0,94%	4,468	4,466	4,526	4,519
06/02/2026	9.618.577	0,61%	4,431	4,431	4,487	4,477
05/02/2026	12.189.498	0,14%	4,42	4,378	4,458	4,45
04/02/2026	18.848.667	4,64%	4,28	4,263	4,479	4,444
03/02/2026	9.517.773	1,41%	4,177	4,164	4,247	4,247
02/02/2026	12.176.993	1,95%	4,151	4,151	4,2145	4,188
30/01/2026	12.188.389	0,42%	4,11	4,072	4,131	4,108
29/01/2026	17.650.028	2,79%	3,982	3,974	4,123	4,091
28/01/2026	14.956.726	-0,62%	3,97	3,848	3,98	3,98
27/01/2026	16.634.707	1,73%	3,96	3,934	4,014	4,005
26/01/2026	7.118.582	1,26%	3,918	3,896	3,95	3,937
23/01/2026	6.877.925	0,67%	3,884	3,861	3,893	3,888
22/01/2026	12.472.116	1,45%	3,82	3,819	3,884	3,862
21/01/2026	9.618.674	-2,36%	3,882	3,807	3,908	3,807
20/01/2026	13.034.952	0,28%	3,899	3,88	3,931	3,899
19/01/2026	9.700.046	2,24%	3,818	3,81	3,914	3,888
16/01/2026	8.406.040	0,16%	3,814	3,786	3,814	3,803
15/01/2026	9.702.666	-0,39%	3,82	3,751	3,82	3,797
14/01/2026	14.779.817	0,53%	3,78	3,78	3,824	3,812
13/01/2026	7.940.675	-1,15%	3,84	3,781	3,84	3,792
12/01/2026	8.753.472	-0,60%	3,859	3,833	3,87	3,836
09/01/2026	7.947.747	-0,85%	3,887	3,839	3,887	3,859
08/01/2026	6.975.864	0,96%	3,863	3,834	3,917	3,892
07/01/2026	14.099.756	-1,81%	3,927	3,834	3,935	3,855
06/01/2026	9.780.846	-0,78%	3,961	3,926	3,985	3,926
05/01/2026	6.198.511	-0,35%	3,976	3,921	3,976	3,957
02/01/2026	8.366.166	-0,13%	3,98	3,939	3,985	3,971
31/12/2025	3.787.783	0,05%	3,982	3,974	3,994	3,976
30/12/2025	5.420.437	0,08%	3,97	3,966	3,988	3,974
29/12/2025	7.390.986	0,56%	3,95	3,942	3,988	3,971
23/12/2025	4.863.471	0,28%	3,931	3,928	3,961	3,952
22/12/2025	6.644.245	0,10%	3,919	3,90	3,941	3,941
19/12/2025	23.278.123	-0,51%	3,95	3,919	3,959	3,937
18/12/2025	9.791.106	-0,18%	3,963	3,949	3,996	3,957
17/12/2025	10.189.363	1,72%	3,90	3,89	3,989	3,964
16/12/2025	12.560.352	-0,87%	3,945	3,887	3,945	3,897
15/12/2025	8.379.783	0,56%	3,905	3,894	3,944	3,931
12/12/2025	9.514.514	1,22%	3,867	3,847	3,909	3,909
11/12/2025	6.829.327	-0,64%	3,888	3,862	3,898	3,862
10/12/2025	6.785.123	-0,23%	3,889	3,858	3,899	3,887
09/12/2025	7.590.969	-0,13%	3,887	3,882	3,922	3,896
08/12/2025	7.939.942	-0,84%	3,928	3,889	3,934	3,901
05/12/2025	8.385.257	-0,88%	3,958	3,931	3,978	3,934
04/12/2025	7.959.568	0,43%	3,937	3,937	3,983	3,969
03/12/2025	9.117.272	-0,10%	3,951	3,932	3,961	3,952
02/12/2025	6.460.092	0,33%	3,96	3,935	3,964	3,956
01/12/2025	8.614.767	0,08%	3,951	3,925	3,958	3,943
28/11/2025	7.870.141	-1,18%	3,908	3,908	3,967	3,94
27/11/2025	4.375.832	-0,08%	3,982	3,969	3,993	3,987