Postnl NV (PNL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
01/07/2024 1.085.516 1,34% 1,292 1,266 1,301 1,285
28/06/2024 1.965.395 -0,71% 1,28 1,258 1,296 1,268
27/06/2024 1.905.351 -3,91% 1,33 1,277 1,331 1,277
26/06/2024 1.802.308 0,23% 1,349 1,317 1,369 1,329
25/06/2024 1.186.558 0,08% 1,325 1,321 1,35 1,326
24/06/2024 1.169.291 -1,05% 1,338 1,313 1,345 1,325
21/06/2024 1.894.235 -3,11% 1,376 1,339 1,377 1,339
20/06/2024 751.744 0,73% 1,375 1,367 1,385 1,382
19/06/2024 890.012 -1,58% 1,40 1,372 1,407 1,372
18/06/2024 1.219.287 0,87% 1,40 1,365 1,40 1,394
17/06/2024 1.231.627 0,22% 1,38 1,374 1,413 1,382
14/06/2024 1.872.310 -1,85% 1,404 1,364 1,421 1,379
13/06/2024 1.761.173 -0,43% 1,406 1,384 1,42 1,405
12/06/2024 1.576.504 0,00% 1,418 1,395 1,429 1,411
11/06/2024 2.008.077 0,28% 1,415 1,396 1,436 1,411
10/06/2024 6.648.248 8,57% 1,34 1,328 1,449 1,407
07/06/2024 1.099.798 0,16% 1,301 1,286 1,309 1,296
06/06/2024 1.689.544 -1,90% 1,321 1,29 1,33 1,294
05/06/2024 1.139.340 -0,98% 1,337 1,316 1,344 1,319
04/06/2024 3.217.983 -4,99% 1,39 1,32 1,397 1,332
03/06/2024 5.148.159 5,73% 1,334 1,334 1,412 1,402
31/05/2024 2.658.914 1,14% 1,31 1,298 1,326 1,326
30/05/2024 1.971.697 3,31% 1,266 1,258 1,319 1,311
29/05/2024 1.560.165 -2,39% 1,299 1,255 1,305 1,269
28/05/2024 2.570.318 0,93% 1,288 1,281 1,321 1,30
27/05/2024 1.271.943 3,70% 1,244 1,24 1,288 1,288
24/05/2024 1.784.721 -1,43% 1,245 1,234 1,252 1,242
23/05/2024 809.843 -0,71% 1,265 1,258 1,272 1,26
22/05/2024 1.213.923 2,34% 1,242 1,238 1,274 1,269
21/05/2024 1.351.952 -2,36% 1,265 1,239 1,28 1,24
20/05/2024 1.032.894 -1,17% 1,282 1,262 1,282 1,27
17/05/2024 1.116.030 0,31% 1,27 1,26 1,298 1,285
16/05/2024 1.704.511 -2,14% 1,311 1,278 1,315 1,281
15/05/2024 4.883.634 2,35% 1,25 1,247 1,329 1,309
14/05/2024 1.109.199 1,51% 1,26 1,254 1,285 1,279
13/05/2024 1.215.820 0,32% 1,257 1,246 1,269 1,26
10/05/2024 2.871.466 1,13% 1,24 1,235 1,285 1,256
09/05/2024 1.240.563 1,47% 1,227 1,227 1,249 1,242
08/05/2024 1.321.631 0,41% 1,217 1,217 1,227 1,224
07/05/2024 3.409.674 2,09% 1,202 1,19 1,23 1,219
06/05/2024 7.621.396 -3,87% 1,218 1,175 1,22 1,194
03/05/2024 2.044.944 1,89% 1,222 1,222 1,246 1,242
02/05/2024 3.164.913 -3,64% 1,261 1,212 1,268 1,219
30/04/2024 2.469.382 0,08% 1,26 1,26 1,305 1,265
29/04/2024 1.877.754 1,12% 1,258 1,25 1,27 1,264
26/04/2024 1.766.025 3,82% 1,21 1,21 1,25 1,25
25/04/2024 1.803.919 -2,35% 1,234 1,195 1,239 1,204
24/04/2024 1.157.272 -0,65% 1,241 1,228 1,245 1,233
23/04/2024 949.579 1,31% 1,23 1,226 1,248 1,241
22/04/2024 810.436 0,00% 1,235 1,22 1,238 1,225
19/04/2024 1.717.700 -1,29% 1,229 1,212 1,238 1,225
18/04/2024 2.916.414 -3,65% 1,284 1,23 1,298 1,241
17/04/2024 4.020.721 7,07% 1,231 1,226 1,319 1,288
16/04/2024 1.572.298 -2,30% 1,249 1,231 1,25 1,231
15/04/2024 1.631.754 -1,49% 1,283 1,254 1,286 1,26
12/04/2024 0 -0,70% 1,295 1,278 1,312 1,279
11/04/2024 1.071.035 -1,75% 1,311 1,283 1,313 1,288
10/04/2024 2.454.767 3,31% 1,279 1,279 1,326 1,311
09/04/2024 1.328.488 -0,31% 1,265 1,263 1,285 1,269
08/04/2024 610.131 0,47% 1,27 1,262 1,275 1,273
05/04/2024 1.156.594 0,24% 1,25 1,25 1,271 1,267
04/04/2024 1.902.435 1,61% 1,248 1,241 1,268 1,264
03/04/2024 2.066.826 1,14% 1,231 1,22 1,25 1,244
02/04/2024 1.550.727 -2,54% 1,26 1,23 1,276 1,23
28/03/2024 1.662.809 0,88% 1,259 1,2415 1,266 1,262
27/03/2024 2.012.138 1,21% 1,234 1,2235 1,2595 1,251
26/03/2024 1.653.106 1,56% 1,2175 1,207 1,242 1,236
25/03/2024 1.197.831 -0,94% 1,2245 1,205 1,225 1,217
22/03/2024 1.237.304 0,49% 1,223 1,219 1,245 1,2285
21/03/2024 1.824.219 -0,33% 1,2385 1,2225 1,2535 1,2225
20/03/2024 1.286.932 0,20% 1,226 1,216 1,2325 1,2265
19/03/2024 1.623.149 1,87% 1,2025 1,1955 1,224 1,224
18/03/2024 1.766.938 -0,25% 1,205 1,1975 1,2165 1,2015
15/03/2024 4.919.041 -1,59% 1,2225 1,1965 1,23 1,2045
14/03/2024 2.763.362 -2,00% 1,249 1,209 1,256 1,224
13/03/2024 2.161.413 -1,38% 1,2665 1,239 1,268 1,249
12/03/2024 1.128.595 1,28% 1,251 1,248 1,275 1,2665
11/03/2024 1.862.338 -0,75% 1,25 1,25 1,292 1,2505
08/03/2024 2.139.883 -2,02% 1,29 1,26 1,2925 1,26
07/03/2024 1.906.982 1,98% 1,2485 1,2485 1,2975 1,286
06/03/2024 1.910.144 1,98% 1,235 1,229 1,272 1,261
05/03/2024 1.948.936 -2,02% 1,25 1,226 1,265 1,2365
04/03/2024 1.384.547 -1,18% 1,273 1,262 1,287 1,262
01/03/2024 1.922.789 -2,63% 1,312 1,277 1,313 1,277
29/02/2024 4.838.277 5,30% 1,243 1,242 1,322 1,3115
28/02/2024 4.030.028 -0,72% 1,2425 1,20 1,255 1,2455
27/02/2024 3.416.698 -1,49% 1,2605 1,247 1,279 1,2545
26/02/2024 7.905.020 -4,68% 1,2435 1,2255 1,30 1,2735
23/02/2024 1.767.433 -0,60% 1,3455 1,3265 1,3505 1,336
22/02/2024 1.177.894 0,15% 1,36 1,3395 1,368 1,344
21/02/2024 1.332.560 -0,96% 1,348 1,342 1,368 1,342
20/02/2024 2.121.369 -1,60% 1,37 1,349 1,3715 1,355
19/02/2024 1.486.854 0,95% 1,358 1,3565 1,381 1,377
16/02/2024 3.547.701 4,04% 1,32 1,319 1,37 1,364
15/02/2024 1.679.901 0,08% 1,3165 1,299 1,3175 1,311
14/02/2024 3.560.767 2,07% 1,3025 1,268 1,3225 1,31
13/02/2024 1.848.272 -1,84% 1,309 1,2795 1,328 1,2835
12/02/2024 2.651.373 4,06% 1,2575 1,2575 1,313 1,3075
09/02/2024 1.383.009 -0,44% 1,261 1,254 1,273 1,2565
08/02/2024 1.557.638 0,56% 1,25 1,242 1,2765 1,262
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).