Bpost SA (BPOST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	507.098	3,56%	4,85	4,812	5,07	5,00
28/10/2022	392.712	-0,90%	4,846	4,716	4,878	4,828
27/10/2022	404.285	-2,01%	4,964	4,856	4,994	4,872
26/10/2022	489.074	-2,51%	5,12	4,92	5,15	4,972
25/10/2022	1.038.050	-7,27%	5,29	5,00	5,42	5,10
24/10/2022	231.419	0,18%	5,525	5,44	5,635	5,50
21/10/2022	1.018.190	0,37%	5,35	4,944	5,49	5,49
20/10/2022	199.165	1,77%	5,35	5,30	5,505	5,47
19/10/2022	198.834	-0,46%	5,40	5,315	5,405	5,375
18/10/2022	364.480	-0,28%	5,47	5,335	5,48	5,40
17/10/2022	180.140	0,65%	5,43	5,335	5,44	5,415
14/10/2022	93.586	-0,46%	5,48	5,38	5,51	5,38
13/10/2022	167.727	2,17%	5,29	5,19	5,405	5,405
12/10/2022	157.490	-3,20%	5,50	5,26	5,50	5,29
11/10/2022	77.106	0,00%	5,41	5,385	5,49	5,465
10/10/2022	232.445	0,00%	5,35	5,33	5,525	5,46
07/10/2022	252.700	0,00%	5,575	5,365	5,575	5,365
06/10/2022	156.495	0,00%	5,525	5,48	5,595	5,565
05/10/2022	69.370	0,00%	5,675	5,49	5,675	5,505
04/10/2022	113.015	0,00%	5,64	5,58	5,675	5,675
03/10/2022	130.887	0,00%	5,425	5,40	5,585	5,585
30/09/2022	165.712	1,75%	5,375	5,375	5,52	5,515
29/09/2022	191.749	-0,91%	5,495	5,375	5,50	5,42
28/09/2022	216.321	-0,36%	5,49	5,385	5,525	5,47
27/09/2022	95.571	0,37%	5,47	5,41	5,535	5,49
26/09/2022	182.905	0,46%	5,41	5,355	5,51	5,47
23/09/2022	245.322	-2,77%	5,61	5,42	5,61	5,445
22/09/2022	146.769	-2,44%	5,64	5,57	5,685	5,60
21/09/2022	186.236	0,26%	5,66	5,62	5,795	5,74
20/09/2022	109.574	-2,72%	5,83	5,685	5,89	5,725
19/09/2022	153.422	0,09%	5,825	5,76	5,90	5,885
16/09/2022	418.396	-1,51%	5,84	5,70	5,91	5,88
15/09/2022	222.935	1,36%	5,905	5,90	5,995	5,97
14/09/2022	201.909	-2,16%	5,92	5,815	5,98	5,89
13/09/2022	114.396	-2,90%	6,20	6,01	6,205	6,02
12/09/2022	150.529	1,72%	6,10	6,10	6,235	6,20
09/09/2022	143.358	2,35%	5,92	5,92	6,13	6,095
08/09/2022	90.774	0,17%	5,965	5,92	6,01	5,955
07/09/2022	154.605	0,51%	5,88	5,87	5,975	5,945
06/09/2022	94.744	0,34%	5,86	5,85	5,96	5,915
05/09/2022	121.244	-2,56%	5,925	5,805	5,95	5,895
02/09/2022	95.550	1,85%	5,96	5,915	6,07	6,05
01/09/2022	147.456	-2,14%	6,00	5,885	6,01	5,94
31/08/2022	173.872	-0,25%	6,12	6,02	6,12	6,07
30/08/2022	135.216	1,25%	6,03	6,00	6,16	6,085
29/08/2022	110.280	-1,80%	6,09	5,975	6,09	6,01
26/08/2022	108.175	-0,73%	6,20	6,12	6,22	6,12
25/08/2022	111.163	0,49%	6,11	6,11	6,205	6,165
24/08/2022	89.532	0,16%	6,11	6,07	6,18	6,135
23/08/2022	147.270	0,49%	6,055	6,04	6,125	6,125
22/08/2022	158.172	-1,69%	6,18	6,055	6,205	6,095
19/08/2022	123.650	-1,27%	6,25	6,155	6,27	6,20
18/08/2022	125.357	-1,02%	6,33	6,25	6,37	6,28
17/08/2022	172.954	-0,70%	6,35	6,32	6,44	6,345
16/08/2022	142.736	-0,16%	6,38	6,34	6,47	6,39
15/08/2022	184.886	1,03%	6,54	6,365	6,59	6,40
12/08/2022	108.859	-1,17%	6,45	6,325	6,45	6,335
11/08/2022	182.504	1,50%	6,39	6,345	6,47	6,41
10/08/2022	211.122	2,43%	6,125	6,10	6,32	6,315
09/08/2022	240.121	-3,52%	6,42	6,13	6,425	6,165
08/08/2022	368.555	-4,48%	6,645	6,39	6,775	6,39
05/08/2022	1.462.904	6,78%	6,38	6,38	6,865	6,69
04/08/2022	288.193	0,81%	6,22	6,205	6,275	6,265
03/08/2022	164.768	3,15%	6,095	6,03	6,215	6,215
02/08/2022	130.408	-1,55%	6,10	5,98	6,125	6,025
01/08/2022	221.502	0,16%	6,08	6,08	6,21	6,12
29/07/2022	375.191	1,92%	5,985	5,965	6,145	6,11
28/07/2022	183.530	1,44%	6,00	5,96	6,035	5,995
27/07/2022	109.824	0,51%	5,85	5,835	5,965	5,91
26/07/2022	158.105	-1,84%	5,975	5,85	5,975	5,88
25/07/2022	169.765	0,00%	5,99	5,93	6,08	5,99
22/07/2022	184.929	-0,66%	6,05	5,97	6,13	5,99
21/07/2022	166.087	0,75%	5,94	5,935	6,05	6,03
20/07/2022	225.255	0,50%	5,92	5,89	5,99	5,985
19/07/2022	417.302	3,57%	5,705	5,685	6,04	5,955
18/07/2022	177.567	1,86%	5,67	5,67	5,76	5,75
15/07/2022	183.079	1,07%	5,60	5,515	5,675	5,645
14/07/2022	237.624	0,09%	5,59	5,505	5,59	5,585
13/07/2022	172.561	-0,27%	5,55	5,53	5,625	5,58
12/07/2022	118.977	-0,45%	5,55	5,48	5,595	5,595
11/07/2022	133.475	-0,09%	5,60	5,565	5,685	5,62
08/07/2022	231.601	-0,53%	5,695	5,555	5,695	5,625
07/07/2022	234.317	3,01%	5,555	5,54	5,69	5,655
06/07/2022	238.938	-0,45%	5,575	5,475	5,59	5,49
05/07/2022	301.969	-2,22%	5,65	5,465	5,685	5,515
04/07/2022	148.604	0,36%	5,63	5,57	5,66	5,64
01/07/2022	153.938	-0,27%	5,60	5,57	5,675	5,62
30/06/2022	149.485	0,18%	5,61	5,515	5,635	5,635
29/06/2022	215.134	-1,32%	5,695	5,605	5,735	5,625
28/06/2022	175.523	-0,09%	5,70	5,64	5,74	5,70
27/06/2022	287.499	0,35%	5,69	5,615	5,75	5,705
24/06/2022	290.542	1,79%	5,50	5,455	5,685	5,685
23/06/2022	271.891	-1,33%	5,635	5,51	5,64	5,585
22/06/2022	331.212	0,80%	5,575	5,505	5,71	5,66
21/06/2022	195.743	-1,41%	5,74	5,605	5,785	5,615
20/06/2022	216.454	2,98%	5,535	5,535	5,72	5,695
17/06/2022	331.524	1,84%	5,45	5,45	5,595	5,53
16/06/2022	310.667	-4,57%	5,69	5,425	5,69	5,43
15/06/2022	410.302	1,52%	5,65	5,585	5,705	5,69
14/06/2022	211.444	0,27%	5,64	5,51	5,645	5,605