BiG | O banco que entende os seus valores.

BNP Paribas (BNP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	2.780.363	0,39%	77,93	77,63	78,55	77,94
20/05/2025	2.975.979	0,64%	77,21	77,15	78,47	77,64
19/05/2025	5.096.061	3,42%	75,54	75,48	77,15	77,15
16/05/2025	3.672.767	-0,26%	79,70	74,60	79,76	74,60
15/05/2025	2.256.067	-0,40%	79,50	79,32	79,95	79,60
14/05/2025	2.561.125	1,06%	79,16	78,76	79,92	79,92
13/05/2025	2.186.571	0,04%	79,24	78,60	79,49	79,08
12/05/2025	3.834.741	2,00%	78,30	78,04	79,71	79,05
09/05/2025	2.295.628	0,65%	77,29	76,89	77,50	77,50
08/05/2025	2.070.844	1,29%	76,32	76,10	77,06	77,00
07/05/2025	2.265.470	0,03%	75,92	75,77	76,735	76,02
06/05/2025	2.001.007	-0,47%	76,41	75,11	76,76	76,00
05/05/2025	1.620.728	0,00%	76,64	76,06	76,83	76,36
02/05/2025	3.468.875	2,79%	74,99	74,98	76,59	76,36
30/04/2025	4.196.187	-0,68%	75,47	72,87	75,56	74,29
29/04/2025	2.497.609	0,95%	75,00	74,44	75,50	74,80
28/04/2025	2.642.379	1,77%	73,14	73,14	74,63	74,10
25/04/2025	2.764.070	0,80%	72,90	72,20	73,20	72,81
24/04/2025	3.705.193	-2,15%	71,92	70,61	72,81	72,23
23/04/2025	4.756.299	3,07%	73,10	72,85	74,82	73,82
22/04/2025	2.644.851	1,24%	70,95	70,60	71,91	71,62
17/04/2025	2.922.984	-1,17%	71,69	70,13	71,92	70,74
16/04/2025	3.171.170	1,42%	69,93	69,80	71,66	71,58
15/04/2025	3.525.333	3,04%	68,58	68,58	70,68	70,58
14/04/2025	4.086.458	4,41%	68,19	67,69	68,95	68,50
11/04/2025	5.435.045	-2,41%	68,15	64,02	68,80	65,61
10/04/2025	7.709.558	5,41%	73,63	67,23	73,63	67,23
09/04/2025	6.059.025	-3,64%	63,68	62,45	65,30	63,78
08/04/2025	5.756.388	0,14%	67,80	65,05	68,26	66,19
07/04/2025	10.054.532	-3,74%	62,10	61,00	69,38	66,10
04/04/2025	10.424.235	-6,83%	72,35	66,76	72,49	68,67
03/04/2025	5.866.719	-5,21%	75,77	73,70	75,96	73,70
02/04/2025	3.709.465	-0,94%	76,89	76,16	77,75	77,75
01/04/2025	3.214.861	2,05%	77,33	76,85	78,62	78,49
31/03/2025	4.346.990	-2,09%	77,65	76,28	77,80	76,91
28/03/2025	3.530.438	-1,41%	78,68	78,32	79,55	78,55
27/03/2025	2.585.313	-0,91%	79,53	78,67	80,72	79,67
26/03/2025	2.677.097	-1,45%	81,65	80,17	81,92	80,40
25/03/2025	3.139.788	2,71%	79,89	79,77	81,58	81,58
24/03/2025	2.433.226	-0,36%	80,56	79,43	80,82	79,43
21/03/2025	7.614.235	0,85%	78,95	78,42	80,22	79,72
20/03/2025	3.094.729	-2,24%	80,70	78,45	80,88	79,05
19/03/2025	3.170.876	0,81%	79,91	79,90	80,97	80,86
18/03/2025	5.488.254	2,95%	78,05	78,04	80,43	80,21
17/03/2025	3.612.817	2,89%	76,00	75,90	78,16	77,91
14/03/2025	3.843.154	2,95%	73,05	72,68	76,38	75,72
13/03/2025	2.891.928	-0,19%	73,47	72,97	74,08	73,55
12/03/2025	3.137.489	1,00%	73,74	73,67	74,70	73,69
11/03/2025	4.200.358	-1,99%	74,90	72,28	75,03	72,96
10/03/2025	3.997.676	-2,78%	76,47	74,35	76,76	74,44
07/03/2025	3.555.933	-0,78%	76,67	76,21	77,31	76,57
06/03/2025	4.960.960	3,36%	75,79	75,60	77,72	77,17
05/03/2025	5.127.533	4,14%	74,00	73,23	75,42	74,66
04/03/2025	3.943.060	-3,15%	73,04	70,98	73,48	71,69
03/03/2025	3.282.247	1,59%	72,64	72,12	74,41	74,02
28/02/2025	4.272.989	0,34%	72,37	71,71	72,86	72,86
27/02/2025	2.299.727	-0,15%	72,50	72,08	73,52	72,61
26/02/2025	2.369.568	0,85%	72,41	71,92	72,88	72,72
25/02/2025	2.874.998	1,45%	71,00	71,00	72,66	72,11
24/02/2025	1.770.629	-0,06%	71,02	70,79	71,59	71,08
21/02/2025	2.525.080	0,35%	70,84	70,75	71,44	71,12
20/02/2025	3.309.017	0,81%	70,37	70,37	71,54	70,87
19/02/2025	2.497.449	-1,11%	70,89	69,97	71,20	70,30
18/02/2025	2.644.716	1,80%	69,95	69,87	71,27	71,09
17/02/2025	1.505.907	-0,17%	70,03	69,83	70,71	69,83
14/02/2025	2.784.858	-0,21%	69,99	69,74	70,32	69,95
13/02/2025	3.067.525	-1,18%	71,48	69,80	71,54	70,10
12/02/2025	2.772.529	1,16%	70,58	70,46	71,13	70,94
11/02/2025	2.409.379	0,92%	69,70	69,37	70,22	70,13
10/02/2025	3.623.884	0,06%	69,43	69,31	70,11	69,49
07/02/2025	4.583.335	1,74%	68,99	68,81	69,74	69,45
06/02/2025	4.161.238	2,80%	66,75	66,55	68,45	68,26
05/02/2025	3.172.600	-0,97%	66,97	65,87	67,38	66,40
04/02/2025	5.238.937	4,24%	66,50	65,02	67,05	67,05
03/02/2025	4.014.970	-2,13%	64,18	63,80	64,85	64,32
31/01/2025	2.930.668	0,09%	65,60	65,45	66,07	65,72
30/01/2025	2.838.071	1,53%	64,79	64,58	65,93	65,66
29/01/2025	2.128.667	0,14%	64,49	64,06	64,80	64,67
28/01/2025	2.440.646	0,55%	64,23	64,05	65,04	64,58
27/01/2025	3.000.292	0,98%	63,43	63,37	64,53	64,23
24/01/2025	1.858.272	0,36%	63,74	63,37	64,38	63,61
23/01/2025	2.412.811	1,72%	62,56	62,53	63,44	63,38
22/01/2025	2.831.825	-1,27%	63,04	62,13	63,18	62,31
21/01/2025	1.841.077	0,25%	63,03	62,73	63,21	63,11
20/01/2025	2.581.551	1,14%	62,51	62,43	63,25	62,95
17/01/2025	3.346.188	0,05%	62,56	62,03	62,74	62,24
16/01/2025	2.413.140	0,21%	62,80	61,96	62,80	62,21
15/01/2025	4.240.049	2,09%	61,03	60,48	62,35	62,08
14/01/2025	3.608.506	1,96%	60,63	60,63	61,42	60,81
13/01/2025	2.249.295	0,49%	59,29	58,80	59,84	59,64
09/01/2025	1.759.110	-0,32%	59,61	59,04	60,21	59,35
08/01/2025	2.534.021	-0,43%	60,39	59,29	60,90	60,14
07/01/2025	3.010.929	0,62%	59,92	59,34	61,08	60,40
06/01/2025	3.444.327	2,63%	59,43	59,00	60,37	60,03
03/01/2025	2.635.522	-1,28%	59,18	58,18	59,43	58,49
02/01/2025	1.571.471	0,05%	59,54	57,92	60,00	59,25
31/12/2024	0	0,83%	58,54	58,49	59,40	59,22
30/12/2024	1.667.203	0,33%	58,47	58,42	59,33	58,73
27/12/2024	2.338.035	1,74%	57,90	57,90	58,67	58,54
26/12/2024	0	0,17%	57,82	57,54	57,91	57,54