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 > >>
26/11/2025	8.182.105	0,43%	3,972	3,957	3,995	3,99
25/11/2025	7.653.673	0,84%	3,939	3,923	3,983	3,973
24/11/2025	23.271.743	0,25%	3,944	3,911	3,948	3,94
21/11/2025	12.950.798	2,08%	3,862	3,852	3,934	3,93
20/11/2025	7.326.652	0,31%	3,845	3,82	3,85	3,85
19/11/2025	9.232.693	-0,85%	3,877	3,838	3,884	3,838
18/11/2025	7.593.859	-0,87%	3,893	3,861	3,893	3,871
17/11/2025	5.384.822	-0,56%	3,921	3,866	3,924	3,905
14/11/2025	7.794.611	-0,91%	3,967	3,904	3,968	3,927
13/11/2025	8.973.630	1,10%	3,906	3,903	3,963	3,963
12/11/2025	5.109.816	-0,53%	3,95	3,92	3,953	3,92
11/11/2025	5.702.162	0,92%	3,922	3,909	3,944	3,941
10/11/2025	6.267.822	-0,84%	3,90	3,895	3,931	3,905
07/11/2025	9.598.813	1,50%	3,895	3,857	3,939	3,938
06/11/2025	12.907.175	-0,49%	3,918	3,809	3,921	3,88
05/11/2025	11.028.320	-1,47%	4,019	3,897	4,045	3,899
04/11/2025	6.422.469	0,20%	3,945	3,897	3,969	3,957
03/11/2025	7.913.307	-1,72%	4,026	3,935	4,041	3,949
31/10/2025	8.769.422	-0,47%	4,045	3,98	4,048	4,018
30/10/2025	8.649.252	0,52%	4,011	3,993	4,041	4,037
29/10/2025	6.854.955	-2,26%	4,11	4,009	4,111	4,016
28/10/2025	10.530.306	0,44%	4,032	3,997	4,124	4,109
27/10/2025	7.663.504	-0,90%	4,144	4,083	4,149	4,091
24/10/2025	6.743.368	-0,05%	4,094	4,072	4,134	4,128
23/10/2025	5.399.580	-0,43%	4,147	4,123	4,166	4,13
22/10/2025	8.886.734	1,15%	4,114	4,093	4,149	4,148
21/10/2025	5.049.831	0,24%	4,095	4,081	4,122	4,101
20/10/2025	4.706.777	-0,22%	4,098	4,086	4,122	4,091
17/10/2025	6.631.189	0,99%	4,071	4,035	4,105	4,10
16/10/2025	6.057.324	0,30%	4,053	4,03	4,061	4,06
15/10/2025	8.900.323	-0,03%	4,028	4,006	4,067	4,048
14/10/2025	9.684.432	0,60%	4,034	4,032	4,107	4,049
13/10/2025	4.832.850	-0,72%	4,07	4,016	4,07	4,025
10/10/2025	10.399.692	1,15%	4,02	4,005	4,056	4,054
09/10/2025	6.956.276	1,39%	3,965	3,957	4,008	4,008
08/10/2025	6.446.446	0,46%	3,95	3,919	3,966	3,953
07/10/2025	8.084.728	-0,91%	3,976	3,921	3,979	3,935
06/10/2025	9.309.589	-1,12%	4,022	3,971	4,03	3,971
03/10/2025	6.683.859	-1,06%	4,065	4,013	4,071	4,016
02/10/2025	9.504.300	-0,66%	4,065	4,043	4,113	4,059
01/10/2025	7.561.381	-0,02%	4,099	4,064	4,107	4,086
30/09/2025	11.361.281	0,05%	4,085	4,037	4,087	4,087
29/09/2025	8.819.501	0,00%	4,09	4,069	4,104	4,085
26/09/2025	6.052.399	-0,29%	4,104	4,072	4,109	4,085
25/09/2025	10.910.995	0,89%	4,059	4,046	4,136	4,097
24/09/2025	5.819.808	-0,54%	4,108	4,056	4,124	4,061
23/09/2025	5.185.354	-0,44%	4,101	4,083	4,119	4,083
22/09/2025	8.415.271	-0,56%	4,117	4,093	4,124	4,101
19/09/2025	12.684.457	0,73%	4,085	4,085	4,124	4,124
18/09/2025	10.861.534	-1,16%	4,13	4,065	4,142	4,094
17/09/2025	10.415.683	-0,74%	4,181	4,121	4,182	4,142
16/09/2025	10.893.074	-1,21%	4,227	4,173	4,227	4,173
15/09/2025	8.927.845	-0,73%	4,266	4,224	4,266	4,224
12/09/2025	5.921.361	0,33%	4,245	4,238	4,267	4,255
11/09/2025	11.366.970	1,31%	4,195	4,193	4,252	4,241
10/09/2025	8.255.656	-0,10%	4,181	4,17	4,204	4,186
09/09/2025	7.040.608	1,50%	4,138	4,138	4,201	4,19
08/09/2025	4.939.252	-0,77%	4,16	4,128	4,164	4,128
05/09/2025	9.360.737	-0,10%	4,156	4,138	4,171	4,16
04/09/2025	14.411.752	4,23%	4,044	4,035	4,202	4,164
03/09/2025	6.102.272	-0,99%	4,027	3,966	4,035	3,995
02/09/2025	6.031.300	-1,30%	4,068	4,022	4,078	4,035
01/09/2025	3.614.477	0,29%	4,086	4,065	4,089	4,088
29/08/2025	7.004.034	0,20%	4,061	4,061	4,092	4,076
28/08/2025	7.061.864	-0,05%	4,074	4,009	4,077	4,068
27/08/2025	5.875.915	0,72%	4,045	4,033	4,07	4,07
26/08/2025	14.962.094	-0,32%	4,058	4,033	4,086	4,041
25/08/2025	4.113.824	-0,20%	4,05	4,042	4,063	4,054
22/08/2025	5.030.194	-0,73%	4,093	4,062	4,099	4,062
21/08/2025	6.523.324	-0,17%	4,093	4,071	4,094	4,092
20/08/2025	6.934.601	2,14%	4,026	4,021	4,099	4,099
19/08/2025	5.008.940	0,10%	4,02	3,992	4,02	4,013
18/08/2025	5.831.099	0,60%	3,998	3,987	4,01	4,009
15/08/2025	6.835.097	0,15%	3,973	3,957	3,991	3,985
14/08/2025	6.788.321	0,20%	3,979	3,968	3,986	3,979
13/08/2025	6.432.323	0,30%	3,954	3,953	3,979	3,971
12/08/2025	4.946.259	-0,48%	3,979	3,957	3,984	3,959
11/08/2025	4.538.231	0,79%	3,956	3,947	3,978	3,978
08/08/2025	7.436.480	-0,30%	3,983	3,932	3,99	3,947
07/08/2025	7.830.839	-0,75%	3,937	3,921	3,97	3,959
06/08/2025	7.869.105	-0,38%	3,991	3,969	4,022	3,989
05/08/2025	8.915.922	0,10%	4,008	3,966	4,01	4,004
04/08/2025	9.057.774	0,40%	3,977	3,97	4,00	4,00
01/08/2025	9.102.182	1,63%	3,923	3,911	3,984	3,984
31/07/2025	8.675.671	-0,25%	3,944	3,899	3,944	3,92
30/07/2025	8.381.351	-0,05%	3,946	3,912	3,951	3,93
29/07/2025	7.378.291	0,43%	3,897	3,885	3,932	3,932
28/07/2025	10.127.093	-0,61%	3,94	3,906	3,941	3,915
25/07/2025	12.622.434	-0,51%	3,955	3,929	3,966	3,939
24/07/2025	15.167.135	0,95%	4,03	3,959	4,038	3,959
23/07/2025	20.332.621	-3,13%	4,15	3,978	4,154	3,994
22/07/2025	10.132.668	0,49%	4,105	4,099	4,123	4,123
21/07/2025	5.861.613	0,10%	4,115	4,089	4,121	4,103
18/07/2025	12.137.503	0,44%	4,08	4,08	4,122	4,099
17/07/2025	11.751.597	-0,51%	4,097	4,055	4,11	4,081
16/07/2025	9.846.034	0,74%	4,101	4,08	4,13	4,102
15/07/2025	7.354.800	-0,63%	4,097	4,07	4,101	4,072
14/07/2025	6.200.248	1,09%	4,051	4,048	4,103	4,098
11/07/2025	7.989.612	0,25%	4,052	4,042	4,07	4,054
10/07/2025	7.872.278	-1,00%	4,096	4,042	4,103	4,044