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 >
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
16/07/2025	823.112	13,54%	13,76	13,76	15,08	14,26
15/07/2025	110.518	-0,55%	12,70	12,51	12,75	12,56
14/07/2025	82.920	-0,71%	12,56	12,50	12,66	12,63
11/07/2025	61.891	-1,85%	12,90	12,65	12,92	12,72
10/07/2025	121.059	1,81%	12,73	12,73	13,00	12,96
09/07/2025	89.783	1,35%	12,60	12,57	12,83	12,73
08/07/2025	134.181	-0,24%	12,65	12,25	12,65	12,56
07/07/2025	91.441	0,48%	12,52	12,50	12,67	12,59
04/07/2025	85.150	0,24%	12,45	12,37	12,56	12,53
03/07/2025	76.283	0,81%	12,48	12,46	12,57	12,50
02/07/2025	81.945	0,41%	12,38	12,33	12,47	12,40
01/07/2025	137.125	-0,16%	12,35	12,15	12,37	12,35
30/06/2025	72.352	-0,40%	12,48	12,33	12,48	12,37
27/06/2025	144.656	3,07%	12,19	12,19	12,48	12,42
26/06/2025	147.982	0,84%	11,99	11,97	12,16	12,05
25/06/2025	126.451	-2,45%	12,29	11,95	12,31	11,95
24/06/2025	178.581	-1,69%	12,66	12,25	12,70	12,25
23/06/2025	106.776	0,16%	12,40	12,37	12,59	12,46
20/06/2025	553.540	0,73%	12,56	12,43	12,70	12,44
19/06/2025	116.938	-2,53%	12,53	12,35	12,72	12,35
18/06/2025	116.942	0,40%	12,85	12,56	12,87	12,67
17/06/2025	271.316	-2,32%	12,50	12,25	12,81	12,62
16/06/2025	84.195	0,55%	12,89	12,81	13,01	12,92
13/06/2025	228.159	-4,89%	13,20	12,74	13,44	12,85
12/06/2025	116.947	-1,82%	13,73	13,51	13,77	13,51
11/06/2025	135.292	1,78%	13,55	13,54	13,88	13,76
10/06/2025	76.226	-1,24%	13,58	13,52	13,77	13,52
09/06/2025	72.754	1,41%	13,53	13,50	13,72	13,69
06/06/2025	127.237	0,15%	13,50	13,42	13,65	13,50
05/06/2025	140.839	3,45%	13,00	13,00	13,48	13,48
04/06/2025	89.264	1,64%	12,85	12,85	13,13	13,03
03/06/2025	94.542	-0,31%	12,84	12,57	12,87	12,82
02/06/2025	64.785	-0,31%	12,87	12,76	12,95	12,86
30/05/2025	150.279	-1,07%	12,95	12,90	13,11	12,90
29/05/2025	81.271	1,72%	12,91	12,86	13,14	13,04
28/05/2025	88.009	0,24%	12,74	12,74	12,92	12,82
27/05/2025	105.942	-1,24%	12,85	12,79	13,07	12,79
26/05/2025	70.306	0,78%	12,96	12,93	13,03	12,95
23/05/2025	125.712	0,00%	12,85	12,71	13,09	12,85
22/05/2025	102.464	-2,28%	13,07	12,72	13,09	12,85
21/05/2025	80.887	0,61%	13,07	13,05	13,19	13,15
20/05/2025	77.933	0,93%	12,98	12,95	13,18	13,07
19/05/2025	87.791	-0,61%	13,00	12,94	13,10	12,95
16/05/2025	82.251	0,46%	13,00	12,90	13,11	13,03
15/05/2025	106.406	-0,69%	13,03	12,94	13,20	12,97
14/05/2025	124.733	1,16%	12,98	12,93	13,12	13,06
13/05/2025	84.590	0,94%	12,78	12,72	12,96	12,91
12/05/2025	137.431	2,73%	12,61	12,57	12,96	12,79
09/05/2025	87.472	1,22%	12,39	12,37	12,64	12,45
08/05/2025	84.577	1,99%	12,12	12,12	12,49	12,30
07/05/2025	91.847	0,58%	11,99	11,96	12,17	12,06
06/05/2025	125.498	0,08%	12,00	11,89	12,12	11,99
05/05/2025	102.257	2,39%	11,75	11,71	12,12	11,98
02/05/2025	122.952	1,41%	12,15	11,70	12,42	11,70