BiG | O banco que entende os seus valores.

Bpost SA (BPOST)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/07/2026	99.595	-0,52%	1,522	1,51	1,55	1,518
23/07/2026	213.131	-2,18%	1,56	1,514	1,574	1,526
22/07/2026	67.581	-0,64%	1,58	1,56	1,592	1,56
21/07/2026	68.644	-1,13%	1,62	1,57	1,62	1,57
20/07/2026	89.297	0,13%	1,576	1,57	1,618	1,588
17/07/2026	99.943	-0,13%	1,60	1,572	1,608	1,586
16/07/2026	63.699	-0,87%	1,596	1,588	1,614	1,588
15/07/2026	108.833	-0,37%	1,608	1,576	1,638	1,602
14/07/2026	91.824	-0,12%	1,59	1,57	1,616	1,608
13/07/2026	275.074	1,26%	1,594	1,586	1,636	1,61
10/07/2026	64.735	-1,12%	1,618	1,59	1,62	1,59
09/07/2026	70.287	0,50%	1,60	1,584	1,62	1,608
08/07/2026	145.247	-2,68%	1,62	1,58	1,646	1,60
07/07/2026	108.054	-0,96%	1,688	1,618	1,688	1,644
06/07/2026	178.874	-0,60%	1,676	1,656	1,712	1,66
03/07/2026	381.319	5,16%	1,576	1,576	1,706	1,67
02/07/2026	208.321	1,41%	1,57	1,546	1,588	1,588
01/07/2026	198.931	1,03%	1,544	1,514	1,578	1,566
30/06/2026	239.055	0,00%	1,582	1,55	1,582	1,55
29/06/2026	90.410	-0,13%	1,56	1,55	1,586	1,55
26/06/2026	113.822	-0,51%	1,554	1,538	1,572	1,552
25/06/2026	119.665	-0,13%	1,574	1,552	1,58	1,56
24/06/2026	340.688	-1,01%	1,578	1,53	1,578	1,562
23/06/2026	434.736	0,00%	1,568	1,548	1,606	1,578
19/06/2026	137.868	-0,87%	1,63	1,578	1,63	1,578
18/06/2026	147.125	-1,58%	1,67	1,614	1,67	1,616
17/06/2026	209.492	-1,79%	1,68	1,622	1,68	1,642
16/06/2026	112.919	-0,12%	1,70	1,66	1,706	1,672
15/06/2026	171.632	-1,53%	1,722	1,674	1,752	1,674
12/06/2026	135.037	1,31%	1,70	1,688	1,736	1,70
11/06/2026	71.814	-0,71%	1,72	1,676	1,72	1,678
10/06/2026	108.888	0,36%	1,686	1,676	1,722	1,69
09/06/2026	85.297	-1,75%	1,72	1,684	1,744	1,684
08/06/2026	102.773	-0,35%	1,698	1,684	1,73	1,714
05/06/2026	154.019	-2,05%	1,76	1,72	1,788	1,72
04/06/2026	66.571	0,23%	1,746	1,732	1,766	1,756
03/06/2026	130.473	-1,35%	1,776	1,712	1,778	1,752
02/06/2026	99.687	1,49%	1,75	1,75	1,788	1,776
01/06/2026	105.833	-2,56%	1,79	1,75	1,804	1,75
29/05/2026	178.176	1,70%	1,788	1,786	1,824	1,796
28/05/2026	81.505	-0,34%	1,796	1,752	1,796	1,766
27/05/2026	85.320	1,26%	1,764	1,764	1,796	1,772
26/05/2026	116.533	-2,24%	1,796	1,738	1,796	1,75
25/05/2026	87.409	1,24%	1,77	1,77	1,808	1,79
22/05/2026	140.050	1,49%	1,756	1,734	1,776	1,768
21/05/2026	93.947	-1,02%	1,78	1,74	1,78	1,742
20/05/2026	162.154	2,80%	1,734	1,706	1,77	1,76
19/05/2026	174.284	1,30%	1,694	1,674	1,73	1,712
18/05/2026	171.346	2,18%	1,646	1,632	1,708	1,69
15/05/2026	214.808	-0,60%	1,65	1,632	1,664	1,654
14/05/2026	156.641	1,34%	1,664	1,64	1,676	1,664
13/05/2026	312.562	-4,42%	1,716	1,642	1,732	1,642
12/05/2026	184.979	1,54%	1,672	1,662	1,722	1,718
11/05/2026	207.476	-0,12%	1,68	1,662	1,70	1,692
08/05/2026	276.251	1,56%	1,642	1,638	1,726	1,694
07/05/2026	574.981	-1,88%	1,70	1,622	1,70	1,668
06/05/2026	572.449	-2,30%	1,72	1,656	1,742	1,70
05/05/2026	173.283	-0,91%	1,792	1,74	1,80	1,74
04/05/2026	152.664	-2,98%	1,806	1,756	1,82	1,756
30/04/2026	174.949	1,46%	1,784	1,784	1,816	1,81
29/04/2026	144.150	-2,51%	1,846	1,784	1,86	1,784
28/04/2026	84.544	-1,51%	1,85	1,83	1,87	1,83
27/04/2026	116.240	-0,75%	1,90	1,834	1,90	1,858
24/04/2026	180.092	-1,26%	1,888	1,86	1,912	1,876
23/04/2026	247.114	0,85%	1,918	1,896	1,93	1,90
22/04/2026	153.397	0,11%	1,90	1,884	1,938	1,884
21/04/2026	128.987	-0,84%	1,90	1,882	1,92	1,882
20/04/2026	246.397	-3,16%	1,916	1,844	1,93	1,898
17/04/2026	215.939	2,94%	1,92	1,90	1,966	1,96
16/04/2026	72.995	-0,31%	1,902	1,896	1,934	1,904
15/04/2026	79.887	1,06%	1,936	1,894	1,938	1,91
14/04/2026	117.531	3,05%	1,88	1,852	1,942	1,89
13/04/2026	68.950	-3,17%	1,90	1,83	1,91	1,834
10/04/2026	119.053	-1,25%	1,91	1,882	1,956	1,894
09/04/2026	45.052	-1,03%	1,906	1,906	1,938	1,918
08/04/2026	362.734	6,95%	1,892	1,884	1,962	1,938
07/04/2026	179.884	-2,58%	1,854	1,776	1,86	1,812
02/04/2026	124.660	0,11%	1,81	1,804	1,876	1,86
01/04/2026	116.365	3,80%	1,842	1,822	1,87	1,858
31/03/2026	128.723	-0,33%	1,792	1,79	1,838	1,79
30/03/2026	90.327	0,22%	1,80	1,764	1,806	1,796
27/03/2026	108.161	-2,93%	1,846	1,792	1,846	1,792
26/03/2026	98.658	-1,49%	1,886	1,846	1,89	1,846
25/03/2026	436.911	3,19%	1,822	1,822	1,918	1,874
24/03/2026	124.130	-0,22%	1,80	1,788	1,83	1,816
23/03/2026	388.297	1,79%	1,754	1,69	1,834	1,82
20/03/2026	188.910	1,82%	1,758	1,752	1,788	1,788
19/03/2026	292.880	-2,98%	1,78	1,752	1,808	1,756
18/03/2026	154.961	0,00%	1,82	1,792	1,826	1,81
17/03/2026	174.875	-1,31%	1,82	1,81	1,842	1,81
16/03/2026	176.813	-2,96%	1,884	1,824	1,884	1,834
13/03/2026	162.317	-2,07%	1,916	1,87	1,916	1,89
12/03/2026	190.001	1,15%	1,918	1,90	1,938	1,93
11/03/2026	215.552	-1,85%	1,932	1,872	1,94	1,908
10/03/2026	255.049	2,86%	1,942	1,91	1,962	1,944
09/03/2026	822.018	3,28%	1,83	1,786	1,95	1,89
06/03/2026	1.699.588	-11,17%	1,902	1,816	1,904	1,83
05/03/2026	125.682	0,00%	2,07	2,035	2,085	2,06
04/03/2026	149.218	1,23%	2,03	2,025	2,08	2,06
03/03/2026	198.170	-4,46%	2,09	2,025	2,10	2,035