KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-1,66%
|
4,298
|
4,232
|
4,31
|
4,254
|
| 17-07-2024 |
912.300 |
-1,66%
|
4,298
|
4,232
|
4,31
|
4,254
|
| 16-07-2024 |
999.871 |
-1,50%
|
4,382
|
4,236
|
4,382
|
4,326
|
| 15-07-2024 |
761.226 |
0,32%
|
4,378
|
4,344
|
4,40
|
4,392
|
| 12-07-2024 |
1.046.690 |
0,69%
|
4,346
|
4,32
|
4,382
|
4,378
|
| 11-07-2024 |
1.614.006 |
2,11%
|
4,268
|
4,26
|
4,374
|
4,348
|
| 10-07-2024 |
551.438 |
0,47%
|
4,236
|
4,222
|
4,266
|
4,258
|
| 09-07-2024 |
855.136 |
-1,44%
|
4,29
|
4,238
|
4,32
|
4,238
|
| 08-07-2024 |
1.339.395 |
0,75%
|
4,27
|
4,254
|
4,324
|
4,30
|
| 05-07-2024 |
1.046.545 |
1,52%
|
4,206
|
4,188
|
4,28
|
4,268
|
| 04-07-2024 |
900.824 |
0,86%
|
4,196
|
4,162
|
4,222
|
4,204
|
| 03-07-2024 |
792.353 |
0,87%
|
4,16
|
4,13
|
4,192
|
4,168
|
| 02-07-2024 |
777.583 |
0,58%
|
4,114
|
4,08
|
4,184
|
4,132
|
| 01-07-2024 |
2.145.295 |
4,74%
|
3,952
|
3,952
|
4,108
|
4,108
|
| 28-06-2024 |
746.799 |
-0,66%
|
3,984
|
3,92
|
4,008
|
3,922
|
| 27-06-2024 |
1.118.689 |
3,35%
|
3,89
|
3,878
|
3,99
|
3,948
|
| 26-06-2024 |
913.053 |
-1,04%
|
3,89
|
3,81
|
3,934
|
3,82
|
| 25-06-2024 |
484.940 |
0,00%
|
3,856
|
3,856
|
3,902
|
3,86
|
| 24-06-2024 |
1.150.917 |
-2,77%
|
3,952
|
3,86
|
3,954
|
3,86
|
| 21-06-2024 |
1.351.105 |
-1,39%
|
4,024
|
3,956
|
4,036
|
3,97
|
| 20-06-2024 |
1.183.430 |
0,35%
|
4,032
|
4,002
|
4,088
|
4,026
|
| 19-06-2024 |
1.389.854 |
1,52%
|
3,966
|
3,956
|
4,026
|
4,012
|
| 18-06-2024 |
591.559 |
3,35%
|
3,854
|
3,854
|
3,958
|
3,952
|
| 17-06-2024 |
699.862 |
0,00%
|
3,84
|
3,814
|
3,90
|
3,824
|
| 14-06-2024 |
1.399.206 |
-3,34%
|
3,954
|
3,776
|
3,99
|
3,824
|
| 13-06-2024 |
1.070.775 |
-0,10%
|
3,96
|
3,95
|
4,01
|
3,956
|
| 12-06-2024 |
608.843 |
0,56%
|
3,954
|
3,93
|
3,986
|
3,96
|
| 11-06-2024 |
1.435.052 |
-0,96%
|
4,004
|
3,938
|
4,052
|
3,938
|
| 10-06-2024 |
428.057 |
0,40%
|
3,93
|
3,90
|
3,984
|
3,976
|
| 07-06-2024 |
886.401 |
-1,00%
|
3,984
|
3,93
|
4,00
|
3,96
|
| 06-06-2024 |
1.393.874 |
-0,10%
|
4,02
|
3,97
|
4,064
|
4,00
|
| 05-06-2024 |
732.010 |
1,06%
|
3,982
|
3,952
|
4,014
|
4,004
|
| 04-06-2024 |
836.209 |
-0,25%
|
3,954
|
3,936
|
4,01
|
3,962
|
| 03-06-2024 |
1.760.017 |
3,17%
|
3,882
|
3,866
|
4,03
|
3,972
|
| 31-05-2024 |
1.290.886 |
0,16%
|
3,836
|
3,824
|
3,856
|
3,85
|
| 30-05-2024 |
728.886 |
0,16%
|
3,832
|
3,82
|
3,858
|
3,844
|
| 29-05-2024 |
869.579 |
-0,62%
|
3,85
|
3,806
|
3,88
|
3,838
|
| 28-05-2024 |
1.064.163 |
-1,63%
|
3,926
|
3,862
|
3,95
|
3,862
|
| 27-05-2024 |
878.383 |
-0,56%
|
3,94
|
3,92
|
3,978
|
3,926
|
| 24-05-2024 |
1.134.831 |
0,61%
|
3,902
|
3,878
|
3,97
|
3,948
|
| 23-05-2024 |
1.467.077 |
3,81%
|
3,78
|
3,774
|
3,924
|
3,924
|
| 22-05-2024 |
1.448.774 |
1,29%
|
3,742
|
3,74
|
3,842
|
3,78
|
| 21-05-2024 |
1.065.327 |
-0,27%
|
3,728
|
3,696
|
3,732
|
3,732
|
| 20-05-2024 |
507.499 |
1,19%
|
3,70
|
3,696
|
3,742
|
3,742
|
| 17-05-2024 |
661.561 |
-0,16%
|
3,67
|
3,662
|
3,706
|
3,698
|
| 16-05-2024 |
1.292.052 |
0,60%
|
3,702
|
3,676
|
3,73
|
3,704
|
| 15-05-2024 |
932.488 |
0,33%
|
3,684
|
3,658
|
3,726
|
3,682
|
| 14-05-2024 |
1.302.845 |
3,56%
|
3,552
|
3,552
|
3,71
|
3,67
|
| 13-05-2024 |
1.078.584 |
1,49%
|
3,488
|
3,478
|
3,544
|
3,544
|
| 10-05-2024 |
909.065 |
0,98%
|
3,472
|
3,454
|
3,516
|
3,492
|
| 09-05-2024 |
539.255 |
0,12%
|
3,45
|
3,426
|
3,46
|
3,458
|
| 08-05-2024 |
1.099.603 |
1,11%
|
3,406
|
3,382
|
3,47
|
3,454
|
| 07-05-2024 |
1.095.931 |
0,24%
|
3,436
|
3,368
|
3,438
|
3,416
|
| 06-05-2024 |
971.281 |
0,53%
|
3,408
|
3,348
|
3,424
|
3,408
|
| 03-05-2024 |
2.640.209 |
-0,82%
|
3,42
|
3,326
|
3,464
|
3,39
|
| 02-05-2024 |
5.737.912 |
-10,85%
|
3,40
|
3,116
|
3,438
|
3,418
|
| 01-05-2024 |
1.085.177 |
0,00%
|
3,908
|
3,80
|
3,924
|
3,834
|
| 30-04-2024 |
1.085.177 |
-1,59%
|
3,908
|
3,80
|
3,924
|
3,834
|
| 29-04-2024 |
736.960 |
0,57%
|
3,92
|
3,866
|
3,93
|
3,918
|
| 26-04-2024 |
525.331 |
-0,10%
|
3,93
|
3,86
|
3,932
|
3,896
|
| 25-04-2024 |
691.847 |
-2,99%
|
4,032
|
3,87
|
4,036
|
3,90
|
| 24-04-2024 |
825.674 |
0,85%
|
4,00
|
3,978
|
4,046
|
4,02
|
| 23-04-2024 |
1.515.663 |
4,73%
|
3,826
|
3,79
|
3,988
|
3,986
|
| 22-04-2024 |
557.556 |
0,48%
|
3,80
|
3,756
|
3,832
|
3,806
|
| 19-04-2024 |
577.058 |
-1,10%
|
3,80
|
3,758
|
3,814
|
3,788
|
| 18-04-2024 |
705.352 |
0,21%
|
3,834
|
3,782
|
3,868
|
3,83
|
| 17-04-2024 |
943.988 |
1,17%
|
3,776
|
3,752
|
3,848
|
3,822
|
| 16-04-2024 |
918.061 |
-0,42%
|
3,75
|
3,70
|
3,802
|
3,778
|
| 15-04-2024 |
1.033.526 |
-0,84%
|
3,84
|
3,776
|
3,86
|
3,794
|
| 12-04-2024 |
1.690.378 |
2,19%
|
3,78
|
3,76
|
3,898
|
3,826
|
| 11-04-2024 |
1.306.614 |
-0,51%
|
3,964
|
3,888
|
4,004
|
3,944
|
| 10-04-2024 |
1.800.107 |
-0,50%
|
3,986
|
3,878
|
4,01
|
3,964
|
| 09-04-2024 |
2.003.951 |
-1,73%
|
4,054
|
3,956
|
4,076
|
3,984
|
| 08-04-2024 |
1.845.518 |
1,81%
|
3,99
|
3,968
|
4,086
|
4,054
|
| 05-04-2024 |
1.509.210 |
2,10%
|
3,862
|
3,836
|
3,982
|
3,982
|
| 04-04-2024 |
5.368.756 |
10,23%
|
3,664
|
3,664
|
4,044
|
3,90
|
| 03-04-2024 |
836.789 |
2,20%
|
3,478
|
3,454
|
3,538
|
3,538
|
| 02-04-2024 |
863.487 |
-1,42%
|
3,508
|
3,458
|
3,52
|
3,462
|
| 01-04-2024 |
0 |
-0,51%
|
3,528
|
3,476
|
3,536
|
3,512
|
| 28-03-2024 |
1.118.392 |
-0,51%
|
3,528
|
3,476
|
3,536
|
3,512
|
| 27-03-2024 |
858.766 |
2,38%
|
3,46
|
3,448
|
3,538
|
3,53
|
| 26-03-2024 |
791.846 |
1,23%
|
3,41
|
3,39
|
3,456
|
3,448
|
| 25-03-2024 |
1.139.892 |
2,47%
|
3,326
|
3,254
|
3,412
|
3,406
|
| 22-03-2024 |
1.041.758 |
-1,31%
|
3,368
|
3,306
|
3,382
|
3,324
|
| 21-03-2024 |
1.083.800 |
-0,53%
|
3,414
|
3,356
|
3,434
|
3,368
|
| 20-03-2024 |
702.870 |
-1,05%
|
3,408
|
3,354
|
3,408
|
3,386
|
| 19-03-2024 |
882.873 |
0,47%
|
3,408
|
3,342
|
3,428
|
3,422
|
| 18-03-2024 |
930.565 |
-1,28%
|
3,45
|
3,392
|
3,486
|
3,406
|
| 15-03-2024 |
1.561.869 |
1,71%
|
3,40
|
3,396
|
3,478
|
3,45
|
| 14-03-2024 |
1.082.585 |
-0,59%
|
3,426
|
3,37
|
3,442
|
3,392
|
| 13-03-2024 |
457.830 |
0,29%
|
3,42
|
3,40
|
3,432
|
3,412
|
| 12-03-2024 |
1.100.440 |
-0,12%
|
3,418
|
3,37
|
3,444
|
3,402
|
| 11-03-2024 |
793.957 |
-0,29%
|
3,39
|
3,366
|
3,412
|
3,406
|
| 08-03-2024 |
1.269.274 |
-0,35%
|
3,454
|
3,404
|
3,468
|
3,416
|
| 07-03-2024 |
2.234.288 |
2,51%
|
3,346
|
3,326
|
3,436
|
3,428
|
| 06-03-2024 |
1.005.546 |
1,70%
|
3,294
|
3,28
|
3,35
|
3,344
|
| 05-03-2024 |
789.637 |
0,06%
|
3,29
|
3,248
|
3,304
|
3,288
|
| 04-03-2024 |
1.751.970 |
0,74%
|
3,262
|
3,164
|
3,308
|
3,286
|
| 01-03-2024 |
1.952.246 |
-1,21%
|
3,34
|
3,26
|
3,34
|
3,262
|
| 29-02-2024 |
2.557.561 |
0,49%
|
3,296
|
3,258
|
3,322
|
3,302
|
Por favor leia o