BiG | O banco que entende os seus valores.

BNP Paribas (BNP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	518.232	1,09%	89,28	89,10	90,86	90,16
24/04/2026	2.024.791	-1,44%	88,78	88,27	89,72	89,01
23/04/2026	1.791.662	-0,47%	90,00	88,39	90,48	90,31
22/04/2026	1.676.547	-1,52%	92,11	90,63	92,50	90,74
21/04/2026	1.496.582	-0,50%	93,18	91,79	93,48	92,14
20/04/2026	1.848.965	-1,78%	92,50	91,27	93,56	92,60
17/04/2026	3.025.852	4,25%	90,39	90,10	94,32	94,28
16/04/2026	1.713.427	-1,02%	91,67	90,40	92,09	90,44
15/04/2026	1.649.794	0,29%	90,99	90,28	91,39	91,37
14/04/2026	1.886.678	1,49%	90,75	89,53	91,25	91,11
13/04/2026	1.593.854	-0,62%	88,70	88,68	89,83	89,77
10/04/2026	2.313.266	0,94%	90,10	89,27	91,06	90,33
09/04/2026	2.234.373	-0,55%	89,62	88,49	89,95	89,49
08/04/2026	5.316.923	7,48%	90,98	89,17	91,90	89,98
07/04/2026	2.186.641	0,50%	83,69	82,80	85,12	83,72
02/04/2026	2.771.109	-2,44%	82,89	81,52	83,75	83,30
01/04/2026	2.811.388	5,42%	84,10	83,97	85,73	85,38
31/03/2026	3.373.104	0,09%	80,96	80,52	82,26	80,99
30/03/2026	3.693.081	-0,20%	80,70	79,69	80,92	80,92
27/03/2026	2.624.624	-0,97%	82,55	80,47	82,55	81,08
26/03/2026	2.911.219	-2,89%	83,70	81,74	83,76	81,87
25/03/2026	2.168.828	1,65%	84,47	83,65	84,99	84,31
24/03/2026	2.416.224	-0,49%	83,56	81,84	83,71	82,94
23/03/2026	4.136.952	1,49%	79,61	78,83	85,12	83,35
20/03/2026	7.305.963	-2,79%	85,97	82,13	86,14	82,13
19/03/2026	3.824.718	-3,22%	85,57	83,25	85,98	84,49
18/03/2026	2.956.270	1,65%	86,72	86,43	88,36	87,30
17/03/2026	1.744.723	1,18%	84,10	84,10	87,23	85,88
16/03/2026	1.723.945	-0,01%	84,63	83,77	85,91	84,88
13/03/2026	2.138.566	-1,06%	84,89	83,77	86,25	84,89
12/03/2026	3.478.616	-4,07%	88,51	85,61	88,73	85,80
11/03/2026	2.734.235	1,21%	87,18	87,05	89,68	89,44
10/03/2026	3.025.621	3,56%	88,73	87,31	89,14	88,37
09/03/2026	2.692.768	-1,18%	84,00	82,95	85,49	85,33
06/03/2026	3.507.910	-0,78%	88,15	84,85	88,43	86,35
05/03/2026	2.958.630	-2,56%	88,69	86,79	90,05	87,03
04/03/2026	2.625.956	1,14%	87,83	87,56	90,35	89,32
03/03/2026	4.597.542	-4,09%	90,00	86,65	90,24	88,31
02/03/2026	3.460.803	-3,58%	92,24	91,08	93,46	92,08
27/02/2026	3.425.048	-0,83%	96,30	94,52	97,35	95,50
26/02/2026	1.208.191	-0,07%	96,37	95,82	96,86	96,30
25/02/2026	1.952.079	2,00%	95,18	95,18	96,57	96,37
24/02/2026	1.950.423	-1,43%	94,89	93,51	95,02	94,48
23/02/2026	2.242.271	1,18%	95,69	95,36	97,11	95,85
20/02/2026	2.157.949	0,95%	94,30	93,51	95,16	94,73
19/02/2026	2.232.573	-0,44%	94,32	93,61	94,87	93,84
18/02/2026	2.556.405	2,04%	92,78	92,58	94,66	94,25
17/02/2026	1.590.536	1,68%	90,53	90,50	92,46	92,37
16/02/2026	1.460.565	1,61%	90,10	89,99	91,50	90,84
13/02/2026	3.943.675	-2,39%	91,25	88,46	92,07	89,40
12/02/2026	2.447.724	-1,20%	93,63	90,78	94,22	91,59
11/02/2026	2.538.430	-0,36%	93,01	91,41	93,67	92,70
10/02/2026	2.012.757	-1,44%	94,63	92,98	95,01	93,03
09/02/2026	2.006.427	1,30%	93,63	92,11	94,39	94,39
06/02/2026	2.447.477	1,31%	92,41	91,45	93,64	93,18
05/02/2026	4.560.294	1,16%	95,00	91,27	95,50	91,98
04/02/2026	2.873.951	-1,08%	92,80	90,93	92,80	90,93
03/02/2026	2.307.349	-0,50%	93,30	91,76	93,69	91,92
02/02/2026	1.862.043	1,29%	90,14	89,71	92,50	92,38
30/01/2026	2.624.728	1,29%	90,20	89,86	91,20	91,20
29/01/2026	2.573.739	-0,39%	90,72	89,91	91,42	90,04
28/01/2026	2.398.166	0,27%	90,49	89,38	90,79	90,39
27/01/2026	2.415.151	1,82%	89,00	88,70	90,40	90,15
26/01/2026	1.679.082	0,45%	88,10	87,96	88,90	88,54
23/01/2026	1.940.045	-0,24%	87,89	87,54	88,61	88,14
22/01/2026	2.575.597	3,02%	87,47	86,92	88,59	88,35
21/01/2026	2.233.765	-0,76%	86,48	84,63	86,49	85,76
20/01/2026	2.450.661	-0,50%	86,40	85,13	86,56	86,42
19/01/2026	2.089.247	-0,41%	85,47	85,00	86,85	86,85
16/01/2026	2.694.899	-0,20%	87,23	86,37	87,70	87,21
15/01/2026	1.876.145	0,44%	87,29	86,60	87,88	87,38
14/01/2026	2.111.508	0,12%	86,87	86,68	87,85	87,00
13/01/2026	2.020.882	-0,09%	87,79	86,38	87,79	86,90
12/01/2026	2.824.644	-0,25%	86,30	85,42	87,88	86,98
09/01/2026	7.020.926	5,70%	84,63	84,36	87,27	87,20
08/01/2026	2.827.587	3,51%	81,14	80,57	82,50	82,50
07/01/2026	2.025.327	-1,08%	81,49	79,65	81,72	79,70
06/01/2026	2.245.560	-1,59%	82,44	80,22	82,84	80,57
05/01/2026	1.649.193	-0,06%	82,50	81,10	82,73	81,87
02/01/2026	1.682.436	1,40%	80,44	80,31	82,12	81,92
31/12/2025	544.818	-0,38%	81,33	80,54	81,37	80,79
30/12/2025	1.464.283	1,10%	80,25	80,19	81,38	81,10
29/12/2025	1.514.536	-0,37%	80,80	80,09	80,92	80,22
23/12/2025	1.609.092	0,45%	80,40	79,78	80,83	80,61
22/12/2025	1.314.995	-0,43%	80,69	79,86	80,85	80,25
19/12/2025	6.199.575	0,45%	80,67	80,27	81,08	80,60
18/12/2025	3.186.191	0,20%	79,32	79,27	80,68	80,24
17/12/2025	2.628.188	1,55%	79,20	79,08	80,15	80,08
16/12/2025	2.829.031	-0,28%	79,43	78,81	79,98	78,86
15/12/2025	2.338.526	1,27%	78,56	78,56	79,45	79,08
12/12/2025	2.804.777	-0,74%	79,47	78,09	80,27	78,09
11/12/2025	3.579.181	2,16%	76,92	76,90	78,93	78,67
10/12/2025	2.511.250	-0,68%	77,23	76,92	77,68	77,01
09/12/2025	3.069.994	1,47%	76,90	76,75	77,89	77,54
08/12/2025	2.442.558	1,37%	75,56	75,43	76,53	76,42
05/12/2025	2.083.280	-0,40%	76,00	75,39	76,64	75,39
04/12/2025	3.038.154	1,94%	74,99	74,74	75,93	75,69
03/12/2025	2.835.770	-1,11%	75,03	74,18	75,38	74,25
02/12/2025	3.159.346	2,23%	73,65	73,65	75,10	75,08
01/12/2025	2.626.864	-0,34%	73,69	73,41	74,48	73,44