BiG | O banco que entende os seus valores.

KONINKLIJKE BAM GROEP NV (BAMNB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/02/2025	3.780.146	10,11%	4,30	4,30	4,75	4,75
13/02/2025	2.592.729	1,17%	4,44	4,252	4,51	4,314
12/02/2025	1.414.498	1,04%	4,226	4,196	4,264	4,264
11/02/2025	666.419	0,19%	4,21	4,19	4,266	4,22
10/02/2025	1.379.636	1,15%	4,184	4,184	4,348	4,212
07/02/2025	744.702	0,82%	4,134	4,13	4,228	4,164
06/02/2025	709.015	3,41%	4,022	3,978	4,138	4,13
05/02/2025	856.527	-1,33%	4,042	3,95	4,042	3,994
04/02/2025	554.728	-1,41%	4,114	4,03	4,114	4,048
03/02/2025	1.313.235	-3,30%	4,098	4,018	4,14	4,106
31/01/2025	1.294.925	3,21%	4,116	4,094	4,278	4,246
30/01/2025	495.820	0,54%	4,096	4,086	4,134	4,114
29/01/2025	569.329	0,39%	4,076	4,076	4,198	4,092
28/01/2025	464.570	0,94%	4,04	4,006	4,098	4,076
27/01/2025	435.520	-1,46%	4,05	4,016	4,064	4,038
24/01/2025	643.919	-0,44%	4,068	4,026	4,16	4,098
23/01/2025	461.782	-0,15%	4,126	4,09	4,15	4,116
22/01/2025	727.419	-2,42%	4,22	4,104	4,228	4,122
21/01/2025	362.029	-0,14%	4,226	4,178	4,244	4,224
20/01/2025	316.098	0,33%	4,22	4,198	4,27	4,23
17/01/2025	702.389	0,67%	4,188	4,18	4,27	4,216
16/01/2025	682.399	0,19%	4,232	4,152	4,24	4,188
15/01/2025	453.282	0,14%	4,188	4,14	4,214	4,18
14/01/2025	446.186	0,10%	4,214	4,162	4,24	4,174
13/01/2025	584.923	-0,95%	4,19	4,14	4,23	4,17
09/01/2025	410.625	-0,56%	4,276	4,21	4,277	4,21
08/01/2025	1.409.120	-2,90%	4,42	4,258	4,424	4,292
07/01/2025	940.905	-0,81%	4,456	4,384	4,47	4,42
06/01/2025	1.062.912	0,81%	4,458	4,362	4,47	4,456
03/01/2025	809.217	-0,45%	4,45	4,42	4,514	4,42
02/01/2025	1.325.317	5,77%	4,25	4,244	4,464	4,44
31/12/2024	0	1,01%	4,148	4,14	4,208	4,198
30/12/2024	368.137	-1,33%	4,21	4,144	4,21	4,156
27/12/2024	529.907	-0,10%	4,22	4,212	4,266	4,212
26/12/2024	0	1,10%	4,196	4,166	4,216	4,216
24/12/2024	0	1,10%	4,196	4,166	4,216	4,17
23/12/2024	681.210	-3,11%	4,274	4,168	4,28	4,17
20/12/2024	1.111.019	0,28%	4,264	4,25	4,316	4,304
19/12/2024	763.079	-2,37%	4,308	4,258	4,374	4,292
18/12/2024	0	4,87%	4,212	4,212	4,486	4,396
17/12/2024	2.500.659	5,06%	4,17	4,106	4,31	4,192
16/12/2024	512.596	-1,38%	4,032	3,99	4,06	3,99
13/12/2024	392.656	0,75%	4,01	4,002	4,052	4,046
12/12/2024	1.171.961	-1,95%	4,11	4,014	4,154	4,016
11/12/2024	318.527	-0,73%	4,102	4,072	4,118	4,096
10/12/2024	389.787	-0,19%	4,138	4,102	4,158	4,126
09/12/2024	559.047	-2,50%	4,274	4,124	4,274	4,134
06/12/2024	699.593	-0,56%	4,27	4,238	4,314	4,24
05/12/2024	666.147	1,38%	4,22	4,216	4,274	4,264
04/12/2024	872.513	1,11%	4,164	4,164	4,24	4,206
03/12/2024	715.427	3,18%	4,04	4,04	4,166	4,16
02/12/2024	535.359	-0,79%	3,978	3,976	4,084	4,032
29/11/2024	796.502	3,20%	3,94	3,938	4,104	4,064
28/11/2024	463.132	0,56%	3,94	3,916	3,96	3,938
27/11/2024	584.852	-0,10%	3,90	3,858	3,916	3,916
26/11/2024	542.773	-2,34%	3,992	3,92	3,992	3,92
25/11/2024	972.074	0,10%	4,03	3,988	4,066	4,014
22/11/2024	612.397	-1,23%	4,062	3,982	4,074	4,01
21/11/2024	426.545	0,74%	4,036	4,00	4,06	4,06
20/11/2024	346.738	-1,03%	4,10	4,028	4,132	4,03
19/11/2024	762.836	-2,26%	4,154	4,036	4,184	4,072
18/11/2024	435.911	-0,10%	4,186	4,152	4,212	4,166
15/11/2024	417.850	0,19%	4,132	4,12	4,204	4,17
14/11/2024	719.103	1,66%	4,128	4,128	4,25	4,162
13/11/2024	574.747	-1,68%	4,126	4,074	4,15	4,094
12/11/2024	569.036	-1,79%	4,206	4,164	4,242	4,164
11/11/2024	993.001	1,92%	4,214	4,21	4,346	4,24
08/11/2024	636.936	0,19%	4,194	4,16	4,25	4,16
07/11/2024	1.524.616	-2,99%	4,216	4,152	4,29	4,152
06/11/2024	676.164	-0,65%	4,328	4,28	4,386	4,28
05/11/2024	609.310	-0,09%	4,316	4,296	4,358	4,308
04/11/2024	489.734	0,19%	4,30	4,298	4,362	4,312
01/11/2024	583.672	1,41%	4,286	4,284	4,356	4,304
31/10/2024	827.107	-2,26%	4,302	4,204	4,302	4,244
30/10/2024	1.024.884	-0,28%	4,35	4,334	4,434	4,342
29/10/2024	485.040	-1,00%	4,41	4,346	4,418	4,354
28/10/2024	534.284	-0,50%	4,424	4,356	4,434	4,398
25/10/2024	885.148	-2,43%	4,462	4,412	4,484	4,42
24/10/2024	1.096.098	0,35%	4,532	4,486	4,598	4,53
23/10/2024	642.471	-2,08%	4,604	4,514	4,644	4,514
22/10/2024	414.410	0,52%	4,58	4,566	4,61	4,61
21/10/2024	985.107	-1,67%	4,65	4,572	4,674	4,586
18/10/2024	929.911	-0,21%	4,678	4,664	4,708	4,664
17/10/2024	726.957	0,47%	4,652	4,648	4,70	4,674
16/10/2024	1.390.624	1,44%	4,542	4,54	4,666	4,652
15/10/2024	816.682	0,92%	4,55	4,544	4,60	4,586
14/10/2024	574.471	-0,13%	4,55	4,508	4,56	4,544
11/10/2024	713.412	1,11%	4,508	4,49	4,554	4,55
10/10/2024	936.472	0,58%	4,478	4,456	4,506	4,50
09/10/2024	906.332	2,01%	4,382	4,36	4,48	4,474
08/10/2024	917.724	-0,50%	4,38	4,338	4,40	4,386
07/10/2024	944.138	0,64%	4,39	4,378	4,428	4,408
04/10/2024	1.311.004	2,29%	4,258	4,258	4,38	4,38
03/10/2024	669.227	-0,42%	4,298	4,244	4,32	4,282
02/10/2024	1.117.855	0,70%	4,274	4,228	4,30	4,30
01/10/2024	1.182.111	1,57%	4,22	4,158	4,332	4,27
30/09/2024	1.610.048	2,59%	4,112	4,112	4,26	4,204
27/09/2024	4.191.212	8,76%	3,798	3,792	4,20	4,098
26/09/2024	406.925	0,27%	3,774	3,748	3,794	3,768
25/09/2024	1.173.684	-2,64%	3,85	3,726	3,856	3,758