BiG | O banco que entende os seus valores.

Societe BIC SA (BBFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/11/2025	32.482	0,52%	48,30	48,15	48,85	48,55
26/11/2025	37.881	1,47%	47,70	47,25	48,30	48,30
25/11/2025	39.733	0,21%	47,55	47,10	47,75	47,60
24/11/2025	65.451	0,00%	47,50	47,45	48,00	47,50
21/11/2025	53.965	0,53%	47,05	46,80	47,60	47,50
20/11/2025	41.940	0,32%	47,50	47,00	48,00	47,25
19/11/2025	39.295	0,53%	46,80	46,55	47,40	47,10
18/11/2025	39.307	0,43%	46,50	46,30	47,10	46,85
17/11/2025	48.750	-1,17%	47,15	46,20	47,25	46,65
14/11/2025	37.943	-0,74%	47,55	46,80	47,55	47,20
13/11/2025	46.110	-1,45%	48,30	47,30	48,55	47,55
12/11/2025	47.520	1,15%	47,80	47,75	48,55	48,25
11/11/2025	38.887	1,06%	47,30	47,10	48,00	47,70
10/11/2025	44.580	-0,21%	47,65	47,20	47,80	47,20
07/11/2025	27.690	-0,63%	47,80	46,90	48,00	47,30
06/11/2025	47.464	-0,63%	47,70	47,55	48,15	47,60
05/11/2025	41.886	0,31%	47,45	47,45	48,20	47,90
04/11/2025	50.171	-0,93%	48,00	47,60	48,40	47,75
03/11/2025	58.632	-0,21%	48,25	48,15	48,85	48,20
31/10/2025	62.747	0,10%	48,20	48,10	49,00	48,30
30/10/2025	64.784	-3,02%	49,40	48,25	49,55	48,25
29/10/2025	144.135	-7,87%	49,15	47,30	51,00	49,75
28/10/2025	24.445	-0,92%	54,30	53,70	54,50	54,00
27/10/2025	30.182	1,30%	53,80	53,60	55,20	54,50
24/10/2025	22.378	-0,19%	54,00	53,00	54,10	53,80
23/10/2025	25.685	-0,74%	54,50	53,70	54,70	53,90
22/10/2025	68.935	0,56%	54,10	53,90	54,60	54,30
21/10/2025	23.137	2,27%	52,90	52,70	54,00	54,00
20/10/2025	27.782	-0,38%	53,10	52,50	53,50	52,80
17/10/2025	21.138	0,19%	52,90	52,80	53,30	53,00
16/10/2025	23.072	-1,31%	53,80	52,80	53,80	52,90
15/10/2025	41.249	1,71%	53,80	53,60	54,90	53,60
14/10/2025	28.357	0,57%	52,30	52,00	52,80	52,70
13/10/2025	27.664	0,00%	52,30	52,30	52,80	52,40
10/10/2025	32.999	-1,87%	53,50	52,00	53,70	52,40
09/10/2025	20.779	0,95%	52,80	52,80	53,90	53,40
08/10/2025	23.169	1,34%	52,30	52,10	53,10	52,90
07/10/2025	24.867	-2,06%	53,20	51,80	53,40	52,20
06/10/2025	19.611	-1,11%	53,90	53,10	54,20	53,30
03/10/2025	24.695	0,75%	53,50	53,20	53,90	53,90
02/10/2025	37.580	2,69%	52,10	52,10	53,50	53,50
01/10/2025	31.474	-1,88%	53,10	52,10	53,50	52,10
30/09/2025	23.663	-0,75%	53,40	52,70	53,40	53,10
29/09/2025	22.995	0,00%	53,40	53,30	53,80	53,50
26/09/2025	20.185	0,56%	53,10	53,00	53,60	53,50
25/09/2025	21.864	-0,19%	53,10	52,70	53,50	53,20
24/09/2025	27.304	0,38%	53,20	53,00	53,60	53,30
23/09/2025	17.262	0,95%	52,60	52,50	53,50	53,10
22/09/2025	13.644	0,77%	52,10	52,00	52,70	52,60
19/09/2025	46.471	-1,51%	53,00	52,20	53,00	52,20
18/09/2025	23.736	-0,75%	53,50	53,00	54,00	53,00
17/09/2025	16.630	-0,19%	53,60	53,10	53,80	53,40
16/09/2025	23.682	1,13%	52,90	52,70	53,60	53,50
15/09/2025	27.062	-1,12%	53,70	52,90	54,40	52,90
12/09/2025	21.267	0,94%	53,20	53,10	53,90	53,50
11/09/2025	21.053	1,15%	52,50	52,40	53,20	53,00
10/09/2025	26.976	-2,60%	53,90	52,20	54,00	52,40
09/09/2025	23.315	-0,19%	54,20	53,60	54,40	53,80
08/09/2025	20.043	1,32%	53,30	53,20	54,30	53,90
05/09/2025	17.473	0,19%	53,00	53,00	53,70	53,20
04/09/2025	18.966	2,12%	52,00	52,00	53,40	53,10
03/09/2025	26.869	-2,99%	53,70	51,70	53,90	52,00
02/09/2025	15.394	-0,19%	53,90	53,60	54,20	53,60
01/09/2025	14.150	0,56%	53,70	53,60	54,30	53,70
29/08/2025	31.170	-0,19%	53,50	53,40	54,10	53,40
28/08/2025	27.519	-0,56%	54,00	53,50	54,60	53,50
27/08/2025	27.900	-0,92%	53,90	53,30	54,30	53,80
26/08/2025	83.816	-0,18%	54,20	53,20	54,30	54,30
25/08/2025	17.215	-0,91%	54,90	54,40	55,20	54,40
22/08/2025	44.089	0,92%	54,40	54,40	55,30	54,90
21/08/2025	22.782	0,56%	54,00	53,70	54,40	54,40
20/08/2025	14.494	1,31%	53,40	53,40	54,20	54,10
19/08/2025	19.616	0,76%	52,90	52,70	53,60	53,40
18/08/2025	19.673	-0,38%	53,30	52,70	53,30	53,00
15/08/2025	17.137	0,57%	53,10	52,90	53,50	53,20
14/08/2025	21.247	0,38%	52,90	52,60	53,00	52,90
13/08/2025	19.793	0,00%	52,70	52,20	53,00	52,70
12/08/2025	17.477	2,13%	51,70	51,70	52,80	52,70
11/08/2025	20.973	-1,71%	52,60	51,60	52,60	51,60
08/08/2025	19.636	0,00%	52,50	52,20	52,90	52,50
07/08/2025	18.142	1,35%	51,90	51,70	52,70	52,50
06/08/2025	17.767	0,39%	51,90	51,50	52,30	51,80
05/08/2025	24.118	-0,39%	51,10	51,10	52,20	51,60
04/08/2025	22.955	-1,33%	52,50	51,80	53,00	51,80
01/08/2025	21.461	-1,69%	52,80	52,40	53,90	52,50
31/07/2025	53.492	-0,74%	53,60	52,80	55,90	53,40
30/07/2025	24.219	-2,18%	55,10	53,60	55,30	53,80
29/07/2025	42.997	0,18%	54,90	54,70	55,40	55,00
28/07/2025	40.069	0,55%	55,20	54,50	55,40	54,90
25/07/2025	22.363	0,55%	54,30	54,10	54,90	54,60
24/07/2025	34.055	0,56%	54,20	53,60	54,40	54,30
23/07/2025	20.026	1,70%	53,30	53,30	54,10	54,00
22/07/2025	23.415	-0,19%	53,20	52,90	53,40	53,10
21/07/2025	18.815	-1,48%	54,00	53,20	54,00	53,20
18/07/2025	26.651	0,75%	54,10	53,70	54,20	54,00
17/07/2025	16.921	1,32%	53,00	53,00	53,80	53,60
16/07/2025	55.036	-1,67%	53,80	52,90	54,10	52,90
15/07/2025	29.260	0,75%	53,50	53,50	54,10	53,80
14/07/2025	32.939	-0,74%	53,60	53,30	53,80	53,40
11/07/2025	30.392	0,00%	53,70	53,60	54,00	53,80