KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28-02-2024 |
1.194.124 |
0,80%
|
3,25
|
3,24
|
3,286
|
3,286
|
| 27-02-2024 |
2.099.720 |
1,68%
|
3,216
|
3,202
|
3,272
|
3,26
|
| 26-02-2024 |
1.296.860 |
-0,19%
|
3,218
|
3,182
|
3,222
|
3,206
|
| 23-02-2024 |
2.147.031 |
2,42%
|
3,15
|
3,128
|
3,218
|
3,212
|
| 22-02-2024 |
1.494.272 |
2,02%
|
3,104
|
3,054
|
3,146
|
3,136
|
| 21-02-2024 |
2.636.642 |
-1,47%
|
3,15
|
2,984
|
3,164
|
3,074
|
| 20-02-2024 |
1.450.582 |
0,71%
|
3,094
|
3,072
|
3,14
|
3,12
|
| 19-02-2024 |
1.818.013 |
2,65%
|
3,018
|
3,018
|
3,108
|
3,098
|
| 16-02-2024 |
3.441.574 |
-0,33%
|
3,03
|
2,854
|
3,094
|
3,018
|
| 15-02-2024 |
12.028.780 |
18,75%
|
2,78
|
2,77
|
3,058
|
3,028
|
| 14-02-2024 |
1.316.568 |
2,33%
|
2,48
|
2,476
|
2,568
|
2,55
|
| 13-02-2024 |
1.705.068 |
-4,96%
|
2,624
|
2,454
|
2,624
|
2,492
|
| 12-02-2024 |
694.860 |
1,31%
|
2,596
|
2,588
|
2,63
|
2,622
|
| 09-02-2024 |
680.376 |
-1,07%
|
2,62
|
2,574
|
2,63
|
2,588
|
| 08-02-2024 |
1.096.955 |
2,43%
|
2,568
|
2,568
|
2,63
|
2,616
|
| 07-02-2024 |
863.367 |
1,11%
|
2,522
|
2,512
|
2,586
|
2,554
|
| 06-02-2024 |
590.463 |
1,04%
|
2,504
|
2,498
|
2,526
|
2,526
|
| 05-02-2024 |
998.041 |
-0,16%
|
2,50
|
2,468
|
2,526
|
2,50
|
| 02-02-2024 |
486.024 |
-0,71%
|
2,54
|
2,502
|
2,55
|
2,504
|
| 01-02-2024 |
670.474 |
-1,64%
|
2,56
|
2,506
|
2,56
|
2,522
|
| 31-01-2024 |
635.210 |
0,00%
|
2,568
|
2,544
|
2,57
|
2,564
|
| 30-01-2024 |
508.167 |
-0,47%
|
2,58
|
2,564
|
2,594
|
2,564
|
| 29-01-2024 |
566.853 |
-1,38%
|
2,618
|
2,566
|
2,618
|
2,576
|
| 26-01-2024 |
664.314 |
0,00%
|
2,60
|
2,59
|
2,626
|
2,612
|
| 25-01-2024 |
567.133 |
-1,29%
|
2,634
|
2,60
|
2,64
|
2,612
|
| 24-01-2024 |
1.016.939 |
0,61%
|
2,65
|
2,634
|
2,66
|
2,646
|
| 23-01-2024 |
700.919 |
0,31%
|
2,636
|
2,594
|
2,648
|
2,63
|
| 22-01-2024 |
829.859 |
2,02%
|
2,588
|
2,584
|
2,636
|
2,622
|
| 19-01-2024 |
777.983 |
0,00%
|
2,582
|
2,56
|
2,608
|
2,57
|
| 18-01-2024 |
694.899 |
1,26%
|
2,526
|
2,52
|
2,578
|
2,57
|
| 17-01-2024 |
601.016 |
-0,94%
|
2,54
|
2,512
|
2,54
|
2,538
|
| 16-01-2024 |
533.922 |
-0,78%
|
2,568
|
2,554
|
2,582
|
2,562
|
| 15-01-2024 |
724.739 |
-1,00%
|
2,612
|
2,574
|
2,614
|
2,582
|
| 12-01-2024 |
1.534.100 |
3,17%
|
2,54
|
2,54
|
2,638
|
2,608
|
| 11-01-2024 |
664.311 |
-0,24%
|
2,548
|
2,526
|
2,556
|
2,528
|
| 10-01-2024 |
832.012 |
0,96%
|
2,512
|
2,51
|
2,546
|
2,534
|
| 09-01-2024 |
861.862 |
0,88%
|
2,49
|
2,468
|
2,51
|
2,51
|
| 08-01-2024 |
546.713 |
1,30%
|
2,456
|
2,438
|
2,488
|
2,488
|
| 05-01-2024 |
843.168 |
-0,33%
|
2,45
|
2,406
|
2,46
|
2,456
|
| 04-01-2024 |
639.501 |
1,32%
|
2,44
|
2,436
|
2,464
|
2,464
|
| 03-01-2024 |
1.097.333 |
-2,17%
|
2,47
|
2,418
|
2,478
|
2,432
|
| 02-01-2024 |
1.016.615 |
2,81%
|
2,44
|
2,434
|
2,492
|
2,486
|
| 29-12-2023 |
685.805 |
-1,31%
|
2,458
|
2,416
|
2,458
|
2,418
|
| 28-12-2023 |
1.180.760 |
0,16%
|
2,46
|
2,418
|
2,46
|
2,45
|
| 27-12-2023 |
542.007 |
0,08%
|
2,458
|
2,44
|
2,474
|
2,446
|
| 26-12-2023 |
447.253 |
-0,25%
|
2,444
|
2,42
|
2,456
|
2,444
|
| 22-12-2023 |
447.253 |
-0,25%
|
2,444
|
2,42
|
2,456
|
2,444
|
| 21-12-2023 |
773.568 |
-0,89%
|
2,46
|
2,414
|
2,46
|
2,45
|
| 20-12-2023 |
866.052 |
0,16%
|
2,488
|
2,454
|
2,496
|
2,472
|
| 19-12-2023 |
1.155.856 |
1,73%
|
2,43
|
2,426
|
2,488
|
2,468
|
| 18-12-2023 |
1.056.725 |
-2,73%
|
2,47
|
2,418
|
2,488
|
2,426
|
| 15-12-2023 |
1.042.298 |
0,73%
|
2,496
|
2,476
|
2,50
|
2,494
|
| 14-12-2023 |
1.273.029 |
0,90%
|
2,488
|
2,462
|
2,514
|
2,476
|
| 13-12-2023 |
874.653 |
-0,81%
|
2,484
|
2,454
|
2,492
|
2,454
|
| 12-12-2023 |
940.968 |
-1,28%
|
2,502
|
2,458
|
2,502
|
2,474
|
| 11-12-2023 |
728.576 |
-1,26%
|
2,54
|
2,48
|
2,54
|
2,506
|
| 08-12-2023 |
631.683 |
-0,39%
|
2,546
|
2,522
|
2,562
|
2,538
|
| 07-12-2023 |
957.598 |
0,63%
|
2,522
|
2,50
|
2,55
|
2,548
|
| 06-12-2023 |
1.355.128 |
-0,08%
|
2,534
|
2,51
|
2,55
|
2,532
|
| 05-12-2023 |
1.565.572 |
-0,55%
|
2,532
|
2,508
|
2,542
|
2,534
|
| 04-12-2023 |
1.097.310 |
-1,24%
|
2,582
|
2,53
|
2,598
|
2,548
|
| 01-12-2023 |
1.937.502 |
2,87%
|
2,548
|
2,53
|
2,594
|
2,58
|
| 30-11-2023 |
2.956.198 |
-5,93%
|
2,678
|
2,488
|
2,686
|
2,508
|
| 29-11-2023 |
1.682.470 |
1,76%
|
2,614
|
2,614
|
2,686
|
2,666
|
| 28-11-2023 |
1.582.037 |
1,24%
|
2,574
|
2,574
|
2,628
|
2,62
|
| 27-11-2023 |
723.886 |
0,62%
|
2,56
|
2,56
|
2,60
|
2,588
|
| 24-11-2023 |
638.693 |
-0,77%
|
2,586
|
2,552
|
2,596
|
2,572
|
| 23-11-2023 |
805.883 |
1,09%
|
2,576
|
2,548
|
2,592
|
2,592
|
| 22-11-2023 |
1.652.520 |
1,34%
|
2,514
|
2,514
|
2,57
|
2,564
|
| 21-11-2023 |
1.238.032 |
1,36%
|
2,49
|
2,49
|
2,546
|
2,53
|
| 20-11-2023 |
979.863 |
-0,16%
|
2,51
|
2,486
|
2,544
|
2,496
|
| 17-11-2023 |
1.667.534 |
1,38%
|
2,482
|
2,48
|
2,514
|
2,50
|
| 16-11-2023 |
1.808.312 |
0,57%
|
2,474
|
2,44
|
2,49
|
2,466
|
| 15-11-2023 |
2.220.629 |
0,49%
|
2,45
|
2,438
|
2,478
|
2,452
|
| 14-11-2023 |
4.066.485 |
2,01%
|
2,40
|
2,394
|
2,482
|
2,44
|
| 13-11-2023 |
1.589.319 |
1,96%
|
2,35
|
2,35
|
2,40
|
2,392
|
| 10-11-2023 |
1.116.370 |
0,51%
|
2,326
|
2,306
|
2,362
|
2,346
|
| 09-11-2023 |
2.189.467 |
5,14%
|
2,234
|
2,218
|
2,336
|
2,334
|
| 08-11-2023 |
2.376.573 |
-0,45%
|
2,226
|
2,21
|
2,25
|
2,22
|
| 07-11-2023 |
988.838 |
0,45%
|
2,204
|
2,19
|
2,24
|
2,23
|
| 06-11-2023 |
1.288.137 |
0,64%
|
2,204
|
2,196
|
2,258
|
2,22
|
| 03-11-2023 |
1.853.814 |
2,13%
|
2,16
|
2,148
|
2,218
|
2,206
|
| 02-11-2023 |
4.452.921 |
8,93%
|
2,05
|
2,05
|
2,19
|
2,16
|
| 01-11-2023 |
953.513 |
1,59%
|
1,966
|
1,938
|
1,988
|
1,983
|
| 31-10-2023 |
843.522 |
2,15%
|
1,926
|
1,916
|
1,961
|
1,952
|
| 30-10-2023 |
479.390 |
0,90%
|
1,912
|
1,91
|
1,932
|
1,911
|
| 27-10-2023 |
414.538 |
1,39%
|
1,87
|
1,87
|
1,904
|
1,894
|
| 26-10-2023 |
480.421 |
1,74%
|
1,83
|
1,813
|
1,879
|
1,868
|
| 25-10-2023 |
446.417 |
-1,92%
|
1,867
|
1,817
|
1,871
|
1,836
|
| 24-10-2023 |
364.158 |
0,48%
|
1,86
|
1,851
|
1,88
|
1,872
|
| 23-10-2023 |
1.293.662 |
-0,59%
|
1,864
|
1,807
|
1,864
|
1,863
|
| 20-10-2023 |
472.201 |
-0,79%
|
1,866
|
1,856
|
1,894
|
1,874
|
| 19-10-2023 |
546.644 |
1,12%
|
1,85
|
1,85
|
1,889
|
1,889
|
| 18-10-2023 |
487.560 |
-2,25%
|
1,893
|
1,861
|
1,914
|
1,868
|
| 17-10-2023 |
314.923 |
0,42%
|
1,903
|
1,882
|
1,916
|
1,911
|
| 16-10-2023 |
376.041 |
1,17%
|
1,893
|
1,869
|
1,91
|
1,903
|
| 13-10-2023 |
1.169.851 |
-2,29%
|
1,92
|
1,879
|
1,927
|
1,881
|
| 12-10-2023 |
260.324 |
-0,82%
|
1,94
|
1,925
|
1,955
|
1,925
|
| 11-10-2023 |
264.985 |
-0,67%
|
1,94
|
1,933
|
1,958
|
1,941
|
| 10-10-2023 |
648.736 |
1,82%
|
1,925
|
1,925
|
1,973
|
1,954
|
Por favor leia o