BiG | O banco que entende os seus valores.

Bilfinger SE (GBF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	80.750	-1,08%	55,70	54,80	55,80	55,00
20/10/2026	78.590	0,18%	55,55	53,90	55,75	55,60
19/10/2026	78.570	-0,18%	56,05	54,75	56,15	55,50
16/10/2026	78.730	2,11%	55,00	54,90	56,70	55,60
15/10/2026	91.280	0,55%	54,05	53,15	55,05	54,45
14/10/2026	80.150	-0,82%	54,70	54,10	55,70	54,15
13/10/2026	80.510	-1,53%	55,70	54,20	55,80	54,60
12/10/2026	75.330	1,93%	55,05	55,05	55,85	55,45
09/10/2026	83.250	0,28%	54,15	54,15	55,10	54,40
08/10/2026	91.480	-1,90%	55,05	53,95	55,10	54,25
07/10/2026	88.530	-3,07%	56,95	54,80	57,10	55,30
06/10/2026	85.950	1,06%	56,50	56,50	57,75	57,05
05/10/2026	93.910	0,00%	56,35	56,05	56,90	56,45
02/10/2026	81.110	1,26%	55,65	55,65	56,85	56,45
01/10/2026	85.720	-0,45%	56,00	55,25	56,75	55,75
30/09/2026	82.790	0,00%	56,10	55,70	57,25	56,00
29/09/2026	86.750	-0,44%	56,40	55,70	57,00	56,00
28/09/2026	95.940	0,63%	55,60	55,35	56,95	56,25
25/09/2026	81.900	0,09%	55,85	55,35	56,95	55,90
24/09/2026	91.940	-1,06%	56,50	55,35	57,95	55,85
23/09/2026	93.630	-1,31%	57,45	56,15	58,00	56,45
22/09/2026	94.970	0,88%	56,65	56,00	58,10	57,20
21/09/2026	95.460	-1,05%	58,20	55,60	58,25	56,70
18/09/2026	90.190	-4,02%	59,65	57,20	59,70	57,30
17/09/2026	82.910	-20,98%	68,55	56,95	68,90	59,70
16/09/2026	64.900	0,80%	74,95	74,00	76,05	75,55
15/09/2026	64.050	2,32%	73,40	72,75	75,20	74,95
14/09/2026	61.030	-3,55%	75,25	71,90	75,60	73,25
11/09/2026	57.590	1,81%	75,50	74,40	76,35	75,95
10/09/2026	56.620	-6,63%	80,45	74,35	80,55	74,60
09/09/2026	44.400	-1,05%	80,30	79,90	81,95	79,90
08/09/2026	38.520	-1,04%	81,65	80,65	81,65	80,75
07/09/2026	43.680	-0,49%	81,95	81,50	82,60	81,60
04/09/2026	56.400	0,74%	81,60	81,55	82,85	82,00
03/09/2026	44.880	1,06%	80,60	80,15	82,35	81,40
02/09/2026	52.920	-0,19%	80,80	80,35	81,50	80,55
01/09/2026	49.160	-3,00%	83,35	80,25	83,35	80,70
31/08/2026	52.630	-1,65%	84,60	83,20	84,90	83,20
28/08/2026	42.960	0,18%	84,60	84,25	86,05	84,60
27/08/2026	47.490	5,89%	82,85	82,10	84,45	84,45
26/08/2026	50.000	4,18%	76,85	76,45	80,10	79,75
25/08/2026	57.980	3,59%	73,95	73,90	76,90	76,55
24/08/2026	51.880	-1,47%	74,95	73,75	75,20	73,90
21/08/2026	58.500	0,67%	74,45	74,35	76,65	75,00
20/08/2026	59.150	0,00%	74,45	74,40	74,85	74,50
19/08/2026	51.010	-0,86%	74,90	73,95	75,05	74,50
18/08/2026	63.050	-0,53%	76,00	74,80	76,55	75,15
17/08/2026	50.440	-1,76%	77,00	75,40	77,30	75,55
14/08/2026	57.000	-0,06%	77,30	76,85	78,70	76,90
13/08/2026	48.420	1,12%	76,60	75,65	78,00	76,95
12/08/2026	64.710	-5,99%	81,45	74,00	81,45	76,10
11/08/2026	57.040	1,70%	79,65	78,70	81,25	80,95
10/08/2026	44.460	-1,61%	81,15	78,70	81,40	79,60
07/08/2026	45.480	-0,49%	81,30	80,75	82,40	80,90
06/08/2026	51.720	-0,91%	82,10	81,25	82,45	81,30
05/08/2026	44.480	-0,06%	82,40	81,65	83,45	82,05
04/08/2026	53.100	-0,06%	82,65	81,50	83,45	82,10
03/08/2026	56.240	-0,18%	82,95	81,85	83,95	82,15
31/07/2026	49.920	0,92%	82,20	81,60	83,05	82,30
30/07/2026	51.120	0,68%	80,65	80,65	82,35	81,55
29/07/2026	54.600	-1,34%	82,05	80,80	82,50	81,00
28/07/2026	53.750	-1,79%	83,20	81,50	84,25	82,10
27/07/2026	48.210	2,01%	82,50	82,25	84,10	83,60
24/07/2026	51.220	-3,53%	85,05	81,25	86,65	81,95
23/07/2026	54.500	-2,02%	86,50	84,90	87,55	84,95
22/07/2026	55.600	1,29%	85,75	85,25	87,05	86,70
21/07/2026	48.600	2,45%	83,65	83,65	85,70	85,60
20/07/2026	56.940	0,42%	83,25	83,15	85,25	83,55
17/07/2026	61.280	-0,30%	82,85	82,15	83,50	83,20
16/07/2026	57.230	-1,77%	85,15	83,05	85,15	83,45
15/07/2026	46.170	3,09%	82,55	82,55	85,35	84,95
14/07/2026	43.510	-0,54%	82,55	81,05	83,40	82,40
13/07/2026	44.110	0,42%	81,20	81,20	83,45	82,85
10/07/2026	49.020	-2,19%	83,35	82,40	83,45	82,50
09/07/2026	41.920	2,12%	83,05	83,00	84,40	84,35
08/07/2026	38.870	-3,73%	85,65	82,25	85,85	82,60
07/07/2026	48.320	-0,58%	84,90	84,90	87,40	85,80
06/07/2026	55.000	-2,43%	88,65	85,10	89,05	86,30
03/07/2026	51.140	5,93%	83,80	83,55	88,70	88,45
02/07/2026	53.410	2,77%	81,25	80,80	83,65	83,50
01/07/2026	45.130	1,12%	79,95	79,40	82,10	81,25
30/06/2026	48.750	-0,25%	80,90	79,90	81,80	80,35
29/06/2026	58.030	-1,53%	82,40	79,95	82,70	80,55
26/06/2026	49.510	-1,27%	82,35	81,70	83,65	81,80
25/06/2026	46.900	0,61%	82,90	82,45	84,15	82,85
24/06/2026	59.940	-1,61%	83,55	81,05	83,65	82,35
23/06/2026	57.970	-0,18%	82,95	82,85	84,25	83,70
22/06/2026	57.560	-3,12%	86,30	83,85	86,35	83,85
19/06/2026	45.130	1,11%	85,15	85,15	86,75	86,55
18/06/2026	43.880	-2,06%	87,90	85,60	88,35	85,60
17/06/2026	41.300	3,86%	84,25	84,25	87,85	87,40
16/06/2026	39.760	-0,94%	85,40	84,05	86,65	84,15
15/06/2026	52.410	7,33%	81,00	81,00	85,45	84,95
12/06/2026	40.200	1,28%	78,85	78,75	80,85	79,15
11/06/2026	50.520	-1,70%	79,70	76,95	80,60	78,15
10/06/2026	52.930	-0,38%	79,80	79,10	81,15	79,50
09/06/2026	49.040	-0,56%	80,45	79,30	82,15	79,80
08/06/2026	52.520	0,38%	79,25	79,20	81,30	80,25
05/06/2026	51.650	0,44%	79,70	79,45	81,45	79,95
04/06/2026	56.100	-1,30%	80,75	79,20	82,10	79,60