BiG | O banco que entende os seus valores.

Barco NV (BAR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
03/12/2025	69.367	0,83%	12,03	12,03	12,35	12,13
02/12/2025	74.389	-0,66%	12,18	12,03	12,23	12,03
01/12/2025	81.100	-1,55%	12,24	12,11	12,31	12,11
28/11/2025	68.073	0,90%	12,19	12,19	12,39	12,30
27/11/2025	79.899	1,50%	12,03	12,00	12,26	12,19
26/11/2025	98.659	-0,25%	12,13	11,97	12,15	12,01
25/11/2025	92.394	1,60%	11,87	11,84	12,07	12,04
24/11/2025	283.208	0,34%	11,87	11,76	11,95	11,85
21/11/2025	121.993	-2,72%	11,91	11,66	11,91	11,81
20/11/2025	62.624	-0,66%	12,34	12,12	12,40	12,14
19/11/2025	83.427	0,49%	12,12	12,12	12,33	12,22
18/11/2025	90.302	-1,54%	12,20	12,12	12,29	12,16
17/11/2025	64.570	0,08%	12,34	12,34	12,54	12,35
14/11/2025	74.360	-1,12%	12,38	12,26	12,44	12,34
13/11/2025	62.474	0,00%	12,49	12,46	12,63	12,48
12/11/2025	88.507	0,56%	12,41	12,40	12,61	12,48
11/11/2025	74.871	0,57%	12,35	12,35	12,49	12,41
10/11/2025	75.582	2,83%	12,12	12,12	12,45	12,34
07/11/2025	53.764	-1,07%	12,10	11,85	12,14	12,00
06/11/2025	46.494	0,08%	12,12	12,09	12,21	12,13
05/11/2025	40.185	-0,33%	12,03	11,97	12,16	12,12
04/11/2025	73.977	-0,57%	12,10	11,93	12,18	12,16
03/11/2025	46.764	-1,21%	12,37	12,23	12,45	12,23
31/10/2025	41.763	-0,96%	12,47	12,38	12,54	12,38
30/10/2025	48.305	0,81%	12,39	12,39	12,67	12,50
29/10/2025	51.886	-1,04%	12,59	12,40	12,65	12,40
28/10/2025	31.921	-1,49%	12,65	12,45	12,70	12,53
27/10/2025	56.295	-0,16%	12,86	12,71	12,98	12,72
24/10/2025	86.602	1,43%	12,59	12,54	12,83	12,74
23/10/2025	104.027	-2,48%	12,50	12,33	12,65	12,56
22/10/2025	94.591	-1,30%	13,00	12,88	13,05	12,88
21/10/2025	33.208	0,08%	13,04	12,97	13,12	13,05
20/10/2025	51.658	0,46%	12,99	12,92	13,08	13,04
17/10/2025	83.213	-0,08%	12,70	12,57	13,02	12,98
16/10/2025	59.688	1,25%	12,85	12,76	13,17	12,99
15/10/2025	204.869	-2,14%	13,30	12,33	13,40	12,83
14/10/2025	56.270	-1,21%	13,15	13,02	13,19	13,11
13/10/2025	51.030	0,00%	13,22	13,14	13,39	13,27
10/10/2025	82.687	-1,70%	13,47	13,21	13,64	13,27
09/10/2025	85.993	0,45%	13,40	13,40	13,70	13,50
08/10/2025	63.619	0,60%	13,31	13,13	13,44	13,44
07/10/2025	40.973	-0,22%	13,34	13,30	13,41	13,36
06/10/2025	54.332	-1,18%	13,45	13,20	13,48	13,39
03/10/2025	66.685	0,15%	13,53	13,41	13,59	13,55
02/10/2025	34.815	0,22%	13,56	13,42	13,61	13,53
01/10/2025	62.576	-0,15%	13,45	13,42	13,57	13,50
30/09/2025	79.415	-1,46%	13,71	13,41	13,71	13,52
29/09/2025	29.006	0,88%	13,63	13,60	13,78	13,72
26/09/2025	72.490	-0,44%	13,70	13,52	13,70	13,60
25/09/2025	141.934	-1,44%	13,82	13,54	13,82	13,66
24/09/2025	61.149	-0,65%	13,95	13,79	14,02	13,86
23/09/2025	49.175	-1,69%	14,20	13,95	14,37	13,95
22/09/2025	53.241	0,85%	14,00	14,00	14,24	14,19
19/09/2025	135.267	1,22%	13,92	13,82	14,10	14,07
18/09/2025	32.461	1,31%	13,79	13,64	13,93	13,90
17/09/2025	31.633	1,86%	13,54	13,47	13,77	13,72
16/09/2025	46.343	0,45%	13,43	13,34	13,60	13,47
15/09/2025	106.786	-3,73%	13,95	13,35	14,00	13,41
12/09/2025	30.729	-1,35%	14,14	13,83	14,15	13,93
11/09/2025	29.691	0,79%	14,00	13,96	14,12	14,12
10/09/2025	58.002	1,16%	13,85	13,77	14,05	14,01
09/09/2025	54.515	-1,00%	13,99	13,75	14,04	13,85
08/09/2025	43.061	1,45%	13,80	13,70	13,99	13,99
05/09/2025	37.594	1,17%	13,72	13,68	13,90	13,79
04/09/2025	51.938	-0,66%	13,65	13,47	13,72	13,63
03/09/2025	37.992	0,00%	13,84	13,62	13,90	13,72
02/09/2025	83.193	-3,65%	13,97	13,65	14,03	13,72
01/09/2025	68.022	1,50%	14,01	14,00	14,35	14,24
29/08/2025	43.669	-1,61%	14,30	14,03	14,30	14,03
28/08/2025	65.746	2,37%	13,97	13,96	14,29	14,26
27/08/2025	49.248	0,65%	13,86	13,76	13,98	13,93
26/08/2025	70.649	-1,14%	13,98	13,72	13,98	13,84
25/08/2025	32.511	-0,36%	13,96	13,85	14,02	14,00
22/08/2025	38.543	1,89%	13,78	13,77	14,05	14,05
21/08/2025	25.874	0,36%	13,90	13,70	13,90	13,79
20/08/2025	58.266	-0,44%	13,78	13,66	13,88	13,74
19/08/2025	51.629	0,58%	13,67	13,65	13,89	13,80
18/08/2025	54.773	-1,22%	13,90	13,59	13,90	13,72
15/08/2025	30.268	-0,29%	13,97	13,89	14,10	13,89
14/08/2025	45.344	-0,57%	14,03	13,88	14,03	13,93
13/08/2025	41.824	-0,92%	14,21	14,00	14,21	14,01
12/08/2025	56.943	0,36%	14,11	13,90	14,14	14,14
11/08/2025	58.893	0,29%	14,09	14,02	14,18	14,09
08/08/2025	60.775	1,15%	13,88	13,85	14,05	14,05
07/08/2025	57.760	2,06%	13,71	13,62	13,90	13,89
06/08/2025	52.837	0,67%	13,65	13,58	13,73	13,61
05/08/2025	74.837	0,45%	13,60	13,50	13,61	13,52
04/08/2025	65.471	-0,30%	13,68	13,39	13,68	13,46
01/08/2025	91.511	-1,53%	13,68	13,50	13,71	13,50
31/07/2025	88.551	-1,37%	13,96	13,62	13,96	13,71
30/07/2025	59.259	-1,07%	14,10	13,90	14,14	13,90
29/07/2025	61.481	-0,07%	14,10	14,05	14,23	14,05
28/07/2025	83.153	0,21%	14,27	14,03	14,40	14,06
25/07/2025	38.738	0,21%	13,96	13,90	14,07	14,03
24/07/2025	56.949	-0,29%	14,12	13,86	14,12	14,00
23/07/2025	74.028	0,57%	14,14	13,87	14,16	14,04
22/07/2025	74.287	-2,38%	14,25	13,94	14,25	13,96
21/07/2025	80.807	1,64%	14,12	14,10	14,47	14,30
18/07/2025	122.184	-2,90%	14,53	13,91	14,53	14,07
17/07/2025	232.228	1,61%	14,10	14,09	14,55	14,49