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 > >>
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
18/02/2025	79.813	0,40%	3,76	3,745	3,82	3,77
17/02/2025	302.587	-3,22%	3,92	3,72	3,95	3,755
14/02/2025	179.803	-0,51%	3,90	3,86	3,93	3,88
13/02/2025	280.769	0,78%	3,95	3,78	3,95	3,90
12/02/2025	419.879	3,34%	3,74	3,70	3,95	3,87
11/02/2025	123.093	-0,40%	3,76	3,715	3,805	3,745
10/02/2025	136.370	0,27%	3,77	3,76	3,83	3,76
07/02/2025	210.102	-1,32%	3,82	3,70	3,83	3,75
06/02/2025	282.854	1,06%	3,82	3,785	3,87	3,80
05/02/2025	236.043	3,30%	3,65	3,60	3,78	3,76
04/02/2025	186.574	0,83%	3,615	3,55	3,67	3,64
03/02/2025	202.518	0,98%	3,515	3,435	3,62	3,61
31/01/2025	366.661	-2,85%	3,67	3,55	3,73	3,575
30/01/2025	939.290	4,25%	3,66	3,48	3,88	3,68
29/01/2025	363.802	2,17%	3,495	3,465	3,665	3,53
28/01/2025	147.896	0,73%	3,47	3,425	3,495	3,455
27/01/2025	99.766	0,29%	3,42	3,39	3,44	3,43
24/01/2025	146.621	-0,44%	3,44	3,405	3,535	3,42
23/01/2025	77.813	0,73%	3,45	3,38	3,47	3,435
22/01/2025	126.288	-2,15%	3,475	3,41	3,50	3,41
21/01/2025	161.378	0,14%	3,46	3,365	3,50	3,485
20/01/2025	343.200	3,57%	3,40	3,32	3,55	3,48
17/01/2025	76.384	0,75%	3,335	3,33	3,365	3,36
16/01/2025	110.549	0,00%	3,35	3,315	3,40	3,335
15/01/2025	138.534	1,06%	3,305	3,265	3,335	3,335
14/01/2025	101.930	-0,90%	3,365	3,30	3,40	3,30
13/01/2025	164.689	-2,92%	3,42	3,325	3,42	3,33
09/01/2025	145.395	0,72%	3,47	3,425	3,50	3,43
08/01/2025	130.699	-1,98%	3,54	3,47	3,54	3,47
07/01/2025	147.989	-2,08%	3,63	3,53	3,63	3,54
06/01/2025	87.094	0,70%	3,60	3,585	3,64	3,615
03/01/2025	166.181	-1,51%	3,69	3,555	3,69	3,59
02/01/2025	146.614	3,11%	3,525	3,525	3,655	3,645
31/12/2024	0	0,86%	3,50	3,485	3,535	3,535
30/12/2024	82.277	-0,71%	3,53	3,505	3,575	3,505
27/12/2024	144.613	1,44%	3,495	3,495	3,585	3,53
26/12/2024	0	0,29%	3,47	3,46	3,495	3,48