Bureau Veritas SA (BVI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2025	937.547	0,96%	29,08	29,08	29,50	29,40
12/05/2025	1.408.315	1,68%	28,86	28,76	29,24	29,12
09/05/2025	1.102.854	0,35%	28,56	28,56	28,86	28,64
08/05/2025	1.034.566	0,64%	28,48	28,46	28,82	28,54
07/05/2025	1.035.902	-0,28%	28,50	28,26	28,54	28,36
06/05/2025	1.007.066	0,71%	28,34	28,14	28,46	28,44
05/05/2025	511.334	0,28%	28,28	28,12	28,34	28,24
02/05/2025	937.153	1,00%	28,04	27,92	28,28	28,16
30/04/2025	1.609.801	2,12%	27,40	27,34	27,88	27,88
29/04/2025	1.295.991	-1,23%	27,54	27,24	27,66	27,30
28/04/2025	814.335	-0,93%	27,90	27,52	28,00	27,64
25/04/2025	1.327.423	-0,99%	28,18	27,76	28,24	27,90
24/04/2025	1.825.457	3,76%	28,28	27,34	28,36	28,18
23/04/2025	1.456.669	1,95%	27,02	26,82	27,48	27,16
22/04/2025	969.227	-0,08%	26,64	26,28	26,66	26,64
17/04/2025	632.502	-0,07%	26,64	26,22	26,74	26,66
16/04/2025	869.531	-0,37%	26,68	26,44	26,70	26,68
15/04/2025	907.494	1,06%	26,66	26,46	26,78	26,78
14/04/2025	1.490.301	2,79%	26,36	26,10	26,58	26,50
11/04/2025	910.152	-0,08%	26,02	25,36	26,02	25,78
10/04/2025	1.823.836	4,29%	26,58	25,42	26,60	25,80
09/04/2025	2.141.349	-3,21%	25,00	24,54	25,46	24,74
08/04/2025	1.763.523	1,91%	25,52	24,88	25,72	25,56
07/04/2025	2.133.940	-6,35%	25,18	24,12	26,46	25,08
04/04/2025	2.394.220	-0,22%	26,72	26,36	27,00	26,78
03/04/2025	2.165.642	-4,35%	27,76	26,36	27,76	26,84
02/04/2025	935.760	0,72%	27,86	27,66	28,06	28,06
01/04/2025	1.265.921	-0,29%	27,92	27,80	28,18	27,86
31/03/2025	1.967.326	-0,92%	28,04	27,68	28,14	27,94
28/03/2025	789.917	-0,49%	28,22	28,12	28,40	28,20
27/03/2025	944.428	0,28%	28,04	27,88	28,34	28,34
26/03/2025	1.558.808	-0,91%	28,54	28,08	28,58	28,26
25/03/2025	1.050.181	0,78%	28,40	28,36	28,62	28,52
24/03/2025	1.198.616	-0,91%	28,56	28,12	28,64	28,30
21/03/2025	2.828.353	0,14%	28,36	28,26	28,56	28,56
20/03/2025	1.258.910	0,14%	28,52	28,42	28,78	28,52
19/03/2025	1.213.806	0,92%	28,20	28,16	28,50	28,48
18/03/2025	1.062.535	0,00%	28,28	28,12	28,48	28,22
17/03/2025	1.862.483	1,58%	27,82	27,80	28,34	28,22
14/03/2025	2.033.134	-0,79%	27,98	27,38	28,10	27,78
13/03/2025	1.806.233	-1,48%	28,38	27,82	28,38	28,00
12/03/2025	4.067.913	-1,32%	28,00	27,74	28,52	28,42
11/03/2025	1.521.548	-2,97%	29,58	28,70	29,74	28,80
10/03/2025	1.760.860	1,51%	29,56	29,12	29,88	29,68
07/03/2025	1.284.460	0,27%	28,96	28,66	29,30	29,24
06/03/2025	2.238.260	0,69%	29,06	28,28	29,26	29,16
05/03/2025	1.493.835	-0,07%	29,26	28,62	29,38	28,96
04/03/2025	1.242.815	-0,48%	29,02	28,64	29,14	28,98
03/03/2025	1.008.275	0,55%	29,10	28,90	29,28	29,12
28/02/2025	2.078.564	-1,63%	29,26	28,84	29,34	28,96
27/02/2025	1.066.912	0,27%	29,36	29,36	29,78	29,44
26/02/2025	1.813.187	-3,55%	30,44	29,34	30,44	29,36
25/02/2025	3.031.853	-2,75%	30,90	29,66	31,06	30,44
24/02/2025	1.274.962	1,16%	31,04	30,88	31,30	31,30
21/02/2025	898.174	0,13%	30,90	30,76	31,12	30,94
20/02/2025	739.186	0,13%	30,82	30,66	30,98	30,90
19/02/2025	848.988	-0,19%	30,94	30,72	31,02	30,86
18/02/2025	876.986	-0,39%	31,00	30,88	31,22	30,92
17/02/2025	676.337	0,00%	31,00	30,88	31,16	31,04
14/02/2025	1.272.670	1,57%	30,52	30,52	31,04	31,04
13/02/2025	1.431.761	0,99%	30,50	30,30	30,60	30,56
12/02/2025	967.277	0,40%	30,22	30,06	30,32	30,26
11/02/2025	1.158.087	1,96%	29,60	29,60	30,22	30,14
10/02/2025	1.049.645	1,30%	29,16	29,16	29,56	29,56
07/02/2025	771.805	-0,75%	29,36	29,18	29,52	29,18
06/02/2025	684.645	-1,21%	29,80	29,40	29,88	29,40
05/02/2025	823.203	1,02%	29,32	29,26	29,76	29,76
04/02/2025	992.450	0,55%	29,34	29,18	29,60	29,46
03/02/2025	1.126.907	-2,79%	29,58	28,96	29,68	29,30
31/01/2025	1.274.938	0,27%	30,10	29,98	30,28	30,14
30/01/2025	1.152.575	0,07%	30,04	29,94	30,20	30,06
29/01/2025	849.140	1,08%	29,80	29,66	30,10	30,04
28/01/2025	825.971	1,16%	29,46	29,42	29,80	29,72
27/01/2025	2.588.775	-1,54%	28,74	28,58	29,46	29,38
24/01/2025	1.660.248	-1,26%	30,24	29,70	30,30	29,84
23/01/2025	1.180.957	0,00%	30,10	29,92	30,30	30,22
22/01/2025	761.009	-0,40%	30,30	30,20	30,50	30,22
21/01/2025	875.131	0,86%	30,08	29,98	30,34	30,34
20/01/2025	1.169.434	-0,79%	30,34	29,96	30,46	30,08
17/01/2025	1.785.253	0,46%	30,08	30,04	30,56	30,32
16/01/2025	2.503.568	-0,40%	30,12	29,50	30,22	30,18
15/01/2025	3.378.754	2,02%	31,22	30,18	31,54	30,30
14/01/2025	943.071	0,14%	29,88	29,68	30,12	29,70
13/01/2025	1.164.492	-0,27%	29,58	29,30	29,88	29,66
09/01/2025	890.918	2,71%	28,72	28,68	29,74	29,74
08/01/2025	886.616	-0,42%	28,90	28,40	29,00	28,74
07/01/2025	1.061.037	-0,62%	28,98	28,78	29,08	28,86
06/01/2025	1.100.504	0,48%	29,04	28,82	29,28	29,04
03/01/2025	681.032	-0,62%	29,06	28,78	29,08	28,90
02/01/2025	439.818	-0,89%	29,20	28,88	29,22	29,08
31/12/2024	0	1,31%	28,96	28,86	29,34	29,34
30/12/2024	498.660	-0,14%	28,94	28,82	29,04	28,96
27/12/2024	439.932	0,42%	28,92	28,86	29,10	29,00
26/12/2024	0	0,07%	28,86	28,86	29,18	28,88
24/12/2024	0	0,07%	28,86	28,86	29,18	28,86
23/12/2024	810.068	0,28%	28,70	28,70	29,10	28,86
20/12/2024	5.323.370	-2,04%	29,28	28,78	29,34	28,78
19/12/2024	885.605	-1,54%	29,70	29,36	29,76	29,38
18/12/2024	0	0,13%	29,94	29,84	30,30	29,84
17/12/2024	969.687	-0,73%	30,00	29,64	30,04	29,80