BiG | O banco que entende os seus valores.

Genfit SA (GNFT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	444.779	4,45%	4,288	4,284	4,46	4,46
27/11/2025	644.317	6,43%	4,00	4,00	4,284	4,27
26/11/2025	193.283	1,31%	3,94	3,902	4,02	4,012
25/11/2025	275.031	3,99%	3,828	3,73	3,96	3,96
24/11/2025	109.228	1,98%	3,734	3,704	3,82	3,808
21/11/2025	98.822	0,38%	3,684	3,668	3,75	3,734
20/11/2025	183.625	-4,17%	3,89	3,662	3,89	3,72
19/11/2025	290.573	2,70%	3,80	3,738	3,924	3,882
18/11/2025	119.299	-1,00%	3,75	3,64	3,788	3,78
17/11/2025	147.251	1,54%	3,78	3,71	3,834	3,818
14/11/2025	83.423	0,97%	3,706	3,656	3,76	3,76
13/11/2025	76.344	-1,74%	3,792	3,71	3,80	3,724
12/11/2025	219.357	3,27%	3,66	3,66	3,816	3,79
11/11/2025	120.179	1,21%	3,634	3,58	3,678	3,67
10/11/2025	226.339	5,90%	3,466	3,464	3,68	3,626
07/11/2025	146.441	-2,17%	3,49	3,40	3,50	3,424
06/11/2025	115.336	-0,57%	3,524	3,48	3,53	3,50
05/11/2025	152.928	-2,06%	3,574	3,512	3,60	3,52
04/11/2025	152.629	1,24%	3,54	3,50	3,61	3,594
03/11/2025	136.938	-1,88%	3,60	3,54	3,624	3,55
31/10/2025	82.798	-0,60%	3,622	3,608	3,67	3,618
30/10/2025	131.446	-0,55%	3,644	3,57	3,66	3,64
29/10/2025	91.543	2,41%	3,62	3,616	3,688	3,66
28/10/2025	127.265	-2,51%	3,666	3,544	3,692	3,574
27/10/2025	117.873	-1,72%	3,726	3,622	3,732	3,666
24/10/2025	106.549	0,98%	3,714	3,612	3,748	3,73
23/10/2025	220.391	-2,69%	3,80	3,622	3,81	3,694
22/10/2025	265.891	2,43%	3,726	3,682	3,82	3,796
21/10/2025	132.532	2,09%	3,63	3,538	3,718	3,706
20/10/2025	310.015	-1,89%	3,716	3,504	3,72	3,63
17/10/2025	242.070	1,54%	3,64	3,56	3,79	3,70
16/10/2025	98.272	-0,38%	3,62	3,598	3,694	3,644
15/10/2025	207.030	0,66%	3,632	3,562	3,72	3,658
14/10/2025	215.899	-1,25%	3,658	3,53	3,70	3,634
13/10/2025	170.358	-1,76%	3,712	3,634	3,726	3,68
10/10/2025	313.020	-2,35%	3,866	3,712	3,87	3,746
09/10/2025	589.925	11,06%	3,478	3,47	3,92	3,836
08/10/2025	136.036	0,82%	3,416	3,404	3,504	3,454
07/10/2025	78.603	0,23%	3,41	3,37	3,43	3,426
06/10/2025	348.474	-2,34%	3,482	3,34	3,574	3,418
03/10/2025	264.548	0,00%	3,50	3,44	3,568	3,50
02/10/2025	310.420	3,73%	3,434	3,404	3,508	3,50
01/10/2025	326.609	3,12%	3,30	3,23	3,406	3,374
30/09/2025	217.829	3,54%	3,178	3,17	3,278	3,272
29/09/2025	310.464	0,96%	3,146	3,13	3,214	3,16
26/09/2025	146.447	2,62%	3,07	3,062	3,152	3,13
25/09/2025	254.727	-1,80%	3,10	3,05	3,174	3,05
24/09/2025	425.054	-0,70%	3,112	3,048	3,17	3,106
23/09/2025	670.153	-5,04%	3,31	3,11	3,38	3,128
22/09/2025	875.631	-8,85%	3,35	3,23	3,39	3,294
19/09/2025	154.606	-1,10%	3,66	3,594	3,736	3,614
18/09/2025	121.835	1,90%	3,58	3,57	3,672	3,654
17/09/2025	149.981	-0,94%	3,61	3,53	3,61	3,586
16/09/2025	64.759	-0,06%	3,64	3,604	3,684	3,62
15/09/2025	164.153	0,56%	3,604	3,604	3,738	3,622
12/09/2025	72.891	-0,22%	3,626	3,58	3,64	3,602
11/09/2025	94.179	2,04%	3,56	3,542	3,638	3,61
10/09/2025	113.764	-0,11%	3,544	3,50	3,59	3,538
09/09/2025	141.203	2,79%	3,45	3,418	3,542	3,542
08/09/2025	93.439	0,12%	3,44	3,408	3,47	3,446
05/09/2025	114.146	1,36%	3,38	3,38	3,49	3,442
04/09/2025	125.625	0,83%	3,374	3,368	3,492	3,396
03/09/2025	82.256	0,24%	3,376	3,35	3,424	3,368
02/09/2025	173.835	-2,78%	3,482	3,346	3,482	3,36
01/09/2025	132.769	0,17%	3,47	3,452	3,554	3,456
29/08/2025	92.593	-0,98%	3,472	3,444	3,50	3,45
28/08/2025	103.661	-1,25%	3,528	3,452	3,572	3,484
27/08/2025	120.282	0,06%	3,564	3,488	3,564	3,528
26/08/2025	186.133	-3,13%	3,638	3,51	3,638	3,526
25/08/2025	176.378	-3,86%	3,786	3,63	3,786	3,64
22/08/2025	91.418	1,28%	3,748	3,738	3,806	3,786
21/08/2025	64.838	0,27%	3,71	3,692	3,746	3,738
20/08/2025	212.813	-3,22%	3,88	3,70	3,88	3,728
19/08/2025	407.095	-2,18%	3,942	3,798	4,016	3,852
18/08/2025	901.073	10,19%	3,65	3,632	4,014	3,938
15/08/2025	187.381	-1,00%	3,63	3,54	3,678	3,574
14/08/2025	174.022	2,04%	3,55	3,528	3,65	3,61
13/08/2025	237.253	5,42%	3,356	3,354	3,558	3,538
12/08/2025	67.607	0,60%	3,346	3,342	3,39	3,356
11/08/2025	62.488	0,18%	3,36	3,326	3,37	3,336
08/08/2025	73.561	-0,24%	3,34	3,33	3,382	3,33
07/08/2025	69.818	0,85%	3,302	3,302	3,398	3,338
06/08/2025	115.018	-3,67%	3,46	3,31	3,46	3,31
05/08/2025	59.601	2,45%	3,368	3,368	3,452	3,436
04/08/2025	103.624	-0,42%	3,39	3,346	3,424	3,354
01/08/2025	171.889	-3,16%	3,49	3,368	3,49	3,368
31/07/2025	139.462	-1,31%	3,538	3,47	3,564	3,478
30/07/2025	117.539	-1,67%	3,584	3,50	3,60	3,524
29/07/2025	334.652	-1,10%	3,65	3,584	3,774	3,584
28/07/2025	174.544	1,46%	3,59	3,584	3,66	3,624
25/07/2025	248.199	1,02%	3,536	3,484	3,68	3,572
24/07/2025	247.818	1,79%	3,51	3,476	3,59	3,536
23/07/2025	311.724	6,04%	3,29	3,29	3,514	3,474
22/07/2025	129.990	-1,33%	3,32	3,268	3,322	3,276
21/07/2025	88.694	-1,72%	3,368	3,32	3,374	3,32
18/07/2025	133.010	-0,30%	3,42	3,37	3,456	3,378
17/07/2025	73.488	0,42%	3,38	3,336	3,412	3,388
16/07/2025	187.399	-1,29%	3,42	3,328	3,448	3,374
15/07/2025	392.175	4,98%	3,25	3,242	3,472	3,418
14/07/2025	104.503	0,68%	3,25	3,22	3,26	3,256