BiG | O banco que entende os seus valores.

Postnl NV (PNL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	1.121.000	-0,24%	1,249	1,237	1,252	1,246
09/02/2026	2.182.063	0,56%	1,25	1,235	1,278	1,249
06/02/2026	1.443.450	-1,27%	1,254	1,221	1,255	1,242
05/02/2026	2.302.531	0,56%	1,249	1,239	1,28	1,258
04/02/2026	4.577.340	4,25%	1,204	1,201	1,257	1,251
03/02/2026	2.831.808	1,18%	1,187	1,187	1,219	1,20
02/02/2026	2.088.502	0,25%	1,174	1,149	1,192	1,186
30/01/2026	1.456.406	1,37%	1,169	1,161	1,192	1,183
29/01/2026	2.078.319	-1,27%	1,192	1,163	1,195	1,167
28/01/2026	3.775.854	0,60%	1,181	1,162	1,20	1,182
27/01/2026	3.310.653	0,77%	1,17	1,14	1,176	1,175
26/01/2026	6.886.961	8,26%	1,096	1,092	1,17	1,166
23/01/2026	1.602.058	0,75%	1,069	1,06	1,081	1,077
22/01/2026	1.706.801	2,00%	1,06	1,056	1,072	1,069
21/01/2026	1.794.080	-1,13%	1,06	1,035	1,064	1,048
20/01/2026	1.689.756	-2,12%	1,079	1,052	1,079	1,06
19/01/2026	2.274.945	-3,30%	1,103	1,078	1,104	1,083
16/01/2026	1.919.354	-1,93%	1,14	1,117	1,15	1,12
15/01/2026	3.723.950	4,87%	1,089	1,08	1,149	1,142
14/01/2026	2.531.725	-0,64%	1,092	1,062	1,094	1,089
13/01/2026	1.015.595	-0,54%	1,104	1,089	1,107	1,096
12/01/2026	1.473.004	-1,25%	1,12	1,092	1,128	1,102
09/01/2026	2.121.142	1,83%	1,10	1,094	1,121	1,116
08/01/2026	3.293.568	-1,79%	1,103	1,081	1,106	1,096
07/01/2026	2.380.467	-2,87%	1,153	1,115	1,153	1,116
06/01/2026	4.335.951	3,05%	1,12	1,12	1,162	1,149
05/01/2026	3.768.914	2,39%	1,092	1,081	1,125	1,115
02/01/2026	2.828.143	2,83%	1,061	1,056	1,089	1,089
31/12/2025	799.631	-0,66%	1,061	1,055	1,067	1,059
30/12/2025	2.782.407	1,52%	1,05	1,046	1,069	1,066
29/12/2025	1.376.510	0,00%	1,047	1,044	1,057	1,05
24/12/2025	477.960	0,87%	1,041	1,041	1,051	1,05
23/12/2025	1.098.200	-0,10%	1,042	1,035	1,052	1,041
22/12/2025	2.392.148	0,00%	1,042	1,035	1,054	1,042
19/12/2025	1.909.533	1,07%	1,02	1,02	1,045	1,042
18/12/2025	2.458.762	0,68%	1,019	1,009	1,033	1,031
17/12/2025	981.548	-0,29%	1,03	1,019	1,033	1,024
16/12/2025	1.434.001	-1,44%	1,04	1,027	1,042	1,027
15/12/2025	1.680.447	-0,76%	1,05	1,037	1,057	1,042
12/12/2025	3.549.270	3,45%	1,015	1,012	1,055	1,05
11/12/2025	1.095.563	1,96%	0,994	0,9915	1,015	1,015
10/12/2025	622.483	0,30%	0,994	0,9905	1,003	0,9955
09/12/2025	1.098.035	-0,95%	1,001	0,9925	1,01	0,9925
08/12/2025	1.146.305	-1,09%	1,011	0,998	1,018	1,002
05/12/2025	1.378.716	-0,10%	1,012	1,008	1,022	1,013
04/12/2025	897.293	0,80%	1,008	1,008	1,023	1,014
03/12/2025	1.820.385	-1,28%	1,022	0,9985	1,027	1,006
02/12/2025	1.991.419	-0,49%	1,025	1,018	1,033	1,019
01/12/2025	2.529.885	0,89%	1,011	1,006	1,037	1,024
28/11/2025	2.381.375	-0,39%	1,019	1,00	1,027	1,015
27/11/2025	3.086.007	1,39%	1,00	1,00	1,035	1,019
26/11/2025	3.317.305	1,77%	0,9855	0,976	1,007	1,005
25/11/2025	2.552.487	2,23%	0,964	0,959	0,995	0,9875
24/11/2025	1.563.255	-0,05%	0,969	0,9555	0,975	0,966
21/11/2025	1.335.497	-0,16%	0,9635	0,9515	0,9725	0,9665
20/11/2025	1.583.759	0,36%	0,97	0,957	0,974	0,968
19/11/2025	771.433	1,15%	0,95	0,948	0,9695	0,9645
18/11/2025	947.720	-0,63%	0,949	0,942	0,965	0,9535
17/11/2025	991.514	-0,98%	0,958	0,9545	0,974	0,9595
14/11/2025	1.482.147	-0,10%	0,962	0,952	0,969	0,969
13/11/2025	1.167.146	0,94%	0,9675	0,965	0,976	0,97
12/11/2025	1.006.744	-0,57%	0,964	0,961	0,977	0,961
11/11/2025	733.411	0,26%	0,966	0,952	0,97	0,9665
10/11/2025	2.170.622	2,12%	0,9455	0,9455	0,9795	0,964
07/11/2025	1.532.312	-1,56%	0,9595	0,934	0,969	0,944
06/11/2025	1.199.609	0,26%	0,955	0,946	0,9625	0,959
05/11/2025	846.152	1,43%	0,9445	0,9405	0,965	0,9565
04/11/2025	2.385.869	2,17%	0,92	0,917	0,955	0,943
03/11/2025	9.615.268	-3,90%	0,95	0,9175	1,029	0,923
31/10/2025	2.339.076	-1,44%	0,97	0,958	0,9735	0,9605
30/10/2025	844.916	0,05%	0,9755	0,9705	0,98	0,9745
29/10/2025	2.421.363	-1,32%	0,982	0,974	1,008	0,974
28/10/2025	1.437.633	-0,05%	0,985	0,972	0,99	0,987
27/10/2025	2.108.605	-0,30%	0,992	0,979	0,9985	0,9875
24/10/2025	2.250.552	-0,15%	0,9905	0,9875	1,003	0,9905
23/10/2025	958.192	0,76%	0,9825	0,982	0,9945	0,992
22/10/2025	1.534.758	-1,11%	0,993	0,982	0,998	0,9845
21/10/2025	1.854.023	-1,04%	1,006	0,979	1,009	0,9955
20/10/2025	645.067	-0,79%	1,012	1,001	1,015	1,006
17/10/2025	1.634.080	0,40%	1,001	0,996	1,024	1,014
16/10/2025	2.059.944	0,40%	1,002	0,997	1,011	1,01
15/10/2025	1.487.663	-0,50%	1,019	0,9955	1,019	1,006
14/10/2025	1.882.929	-2,04%	1,024	1,008	1,028	1,011
13/10/2025	1.473.550	-0,48%	1,034	1,022	1,049	1,032
10/10/2025	1.368.318	-1,89%	1,052	1,037	1,063	1,037
09/10/2025	884.464	-0,28%	1,059	1,053	1,07	1,057
08/10/2025	1.767.646	-1,49%	1,072	1,05	1,079	1,06
07/10/2025	1.515.881	-0,19%	1,08	1,071	1,092	1,076
06/10/2025	3.649.148	-2,27%	1,118	1,07	1,126	1,078
03/10/2025	8.938.655	7,40%	1,027	1,014	1,105	1,103
02/10/2025	1.727.749	-0,10%	1,031	1,016	1,032	1,027
01/10/2025	1.968.218	-1,63%	1,04	1,022	1,04	1,028
30/09/2025	1.942.133	-1,14%	1,06	1,037	1,069	1,045
29/09/2025	2.310.315	2,32%	1,035	1,027	1,08	1,057
26/09/2025	1.906.771	-0,48%	1,043	1,01	1,048	1,033
25/09/2025	2.885.892	0,29%	1,03	1,022	1,063	1,038
24/09/2025	3.013.762	4,28%	0,9925	0,987	1,035	1,035
23/09/2025	3.445.456	2,80%	0,966	0,966	1,005	0,9925
22/09/2025	1.696.604	0,21%	0,9665	0,9575	0,982	0,9655
19/09/2025	2.880.831	-0,16%	0,95	0,95	0,976	0,9635