BiG | O banco que entende os seus valores.

Genfit SA (GNFT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	122.418	-2,47%	3,314	3,232	3,314	3,234
10/07/2025	129.030	0,91%	3,30	3,266	3,336	3,316
09/07/2025	127.319	1,55%	3,246	3,222	3,30	3,286
08/07/2025	99.350	0,19%	3,25	3,224	3,294	3,236
07/07/2025	131.201	-2,95%	3,322	3,23	3,322	3,23
04/07/2025	108.650	0,85%	3,30	3,272	3,344	3,328
03/07/2025	130.386	-1,02%	3,344	3,30	3,386	3,30
02/07/2025	142.406	1,52%	3,304	3,232	3,346	3,334
01/07/2025	97.400	0,74%	3,26	3,254	3,324	3,284
30/06/2025	150.979	-1,33%	3,29	3,232	3,302	3,26
27/06/2025	142.704	-1,37%	3,35	3,30	3,392	3,304
26/06/2025	124.418	0,72%	3,326	3,322	3,40	3,35
25/06/2025	111.758	-1,60%	3,394	3,318	3,408	3,326
24/06/2025	114.942	0,84%	3,398	3,37	3,436	3,38
23/06/2025	174.301	-1,18%	3,346	3,31	3,378	3,352
20/06/2025	127.820	-2,08%	3,46	3,392	3,504	3,392
19/06/2025	116.702	-2,37%	3,548	3,452	3,548	3,464
18/06/2025	123.756	-1,77%	3,60	3,526	3,62	3,548
17/06/2025	80.091	-0,39%	3,586	3,566	3,626	3,612
16/06/2025	177.777	-0,55%	3,646	3,59	3,684	3,626
13/06/2025	168.665	-2,46%	3,68	3,64	3,70	3,646
12/06/2025	90.570	-1,63%	3,786	3,73	3,786	3,738
11/06/2025	65.883	-0,32%	3,782	3,764	3,818	3,80
10/06/2025	100.356	0,95%	3,792	3,756	3,836	3,812
09/06/2025	78.440	1,45%	3,706	3,706	3,82	3,776
06/06/2025	180.279	-3,33%	3,834	3,72	3,834	3,722
05/06/2025	168.404	-1,79%	3,90	3,83	3,926	3,85
04/06/2025	143.983	-1,56%	3,984	3,894	3,984	3,92
03/06/2025	112.929	0,61%	3,978	3,928	4,01	3,982
02/06/2025	155.432	-1,59%	4,02	3,934	4,02	3,958
30/05/2025	230.411	2,81%	3,918	3,896	4,032	4,022
29/05/2025	173.493	1,93%	3,85	3,85	3,964	3,912
28/05/2025	124.441	-0,47%	3,856	3,82	3,88	3,838
27/05/2025	143.275	-0,31%	3,872	3,848	3,928	3,856
26/05/2025	165.405	0,00%	3,90	3,85	3,938	3,868
23/05/2025	427.041	-4,59%	4,046	3,812	4,046	3,868
22/05/2025	253.689	0,30%	4,042	3,986	4,094	4,054
21/05/2025	849.754	5,32%	3,966	3,95	4,20	4,042
20/05/2025	270.812	4,01%	3,706	3,70	3,92	3,838
19/05/2025	252.481	-2,07%	3,768	3,654	3,868	3,69
16/05/2025	172.890	3,23%	3,662	3,64	3,80	3,768
15/05/2025	230.722	-3,49%	3,756	3,60	3,782	3,65
14/05/2025	194.231	-1,56%	3,842	3,762	3,89	3,782
13/05/2025	183.005	-1,39%	3,89	3,804	3,89	3,842
12/05/2025	243.591	-0,26%	3,928	3,738	3,928	3,896
09/05/2025	229.999	-1,06%	3,96	3,906	4,032	3,906
08/05/2025	197.348	-1,05%	3,988	3,872	4,00	3,948
07/05/2025	207.707	-3,16%	4,106	3,952	4,112	3,99
06/05/2025	413.688	2,08%	4,048	3,882	4,144	4,12
05/05/2025	815.485	7,06%	3,80	3,78	4,18	4,036
02/05/2025	459.574	5,72%	3,598	3,596	3,816	3,77
30/04/2025	293.777	0,17%	3,55	3,512	3,658	3,566
29/04/2025	307.281	5,26%	3,404	3,366	3,56	3,56
28/04/2025	241.277	3,49%	3,27	3,216	3,43	3,382
25/04/2025	165.033	1,37%	3,258	3,192	3,298	3,268
24/04/2025	118.860	1,45%	3,226	3,17	3,238	3,224
23/04/2025	145.169	3,72%	3,066	3,064	3,22	3,178
22/04/2025	78.907	-0,20%	3,086	3,048	3,118	3,064
17/04/2025	54.178	-1,98%	3,132	3,07	3,132	3,07
16/04/2025	88.859	-1,45%	3,18	3,10	3,18	3,132
15/04/2025	123.335	2,25%	3,10	3,094	3,178	3,178
14/04/2025	128.255	4,30%	3,03	3,03	3,118	3,108
11/04/2025	135.755	2,69%	2,97	2,928	3,02	2,98
10/04/2025	312.015	-1,23%	3,24	2,902	3,25	2,902
09/04/2025	218.441	-6,67%	3,142	2,938	3,144	2,938
08/04/2025	243.497	4,93%	3,128	3,08	3,258	3,148
07/04/2025	389.268	-4,15%	2,70	2,62	3,122	3,00
04/04/2025	348.829	-4,28%	3,26	3,04	3,28	3,13
03/04/2025	163.667	-0,15%	3,255	3,20	3,305	3,27
02/04/2025	180.157	-0,61%	3,295	3,20	3,295	3,275
01/04/2025	247.203	-0,30%	3,305	3,26	3,39	3,295
31/03/2025	204.512	-2,36%	3,335	3,28	3,355	3,305
28/03/2025	217.636	1,05%	3,345	3,32	3,45	3,385
27/03/2025	467.530	2,29%	3,335	3,295	3,475	3,35
26/03/2025	138.053	-1,65%	3,335	3,275	3,35	3,275
25/03/2025	123.669	-1,48%	3,38	3,33	3,395	3,33
24/03/2025	133.470	0,30%	3,40	3,32	3,415	3,38
21/03/2025	265.465	1,51%	3,40	3,31	3,49	3,37
20/03/2025	86.678	-1,34%	3,37	3,315	3,38	3,32
19/03/2025	89.665	-0,15%	3,38	3,33	3,39	3,365
18/03/2025	131.140	1,20%	3,35	3,35	3,43	3,37
17/03/2025	132.833	0,30%	3,32	3,28	3,345	3,33
14/03/2025	277.710	-0,30%	3,355	3,275	3,375	3,32
13/03/2025	172.494	-1,33%	3,395	3,32	3,44	3,33
12/03/2025	133.707	0,90%	3,38	3,355	3,445	3,375
11/03/2025	206.403	-1,18%	3,41	3,305	3,50	3,345
10/03/2025	152.746	-1,74%	3,46	3,365	3,48	3,385
07/03/2025	132.914	0,44%	3,425	3,41	3,48	3,445
06/03/2025	140.128	0,88%	3,42	3,39	3,49	3,43
05/03/2025	182.346	1,95%	3,38	3,375	3,47	3,40
04/03/2025	278.798	-4,30%	3,48	3,32	3,48	3,335
03/03/2025	110.666	0,00%	3,50	3,47	3,54	3,485
28/02/2025	130.652	0,58%	3,46	3,44	3,50	3,485
27/02/2025	195.940	-1,56%	3,51	3,465	3,55	3,465
26/02/2025	101.468	-0,85%	3,575	3,52	3,615	3,52
25/02/2025	134.981	-3,40%	3,66	3,55	3,665	3,55
24/02/2025	150.761	-0,68%	3,72	3,64	3,76	3,675
21/02/2025	122.668	1,37%	3,65	3,65	3,775	3,70
20/02/2025	96.719	-0,55%	3,66	3,65	3,735	3,65
19/02/2025	155.367	-2,65%	3,77	3,67	3,77	3,67