Bureau Veritas SA (BVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
563 741 |
-0,76%
|
27,61
|
27,36
|
27,66
|
27,42
|
| 17/08/2026 |
637 509 |
0,22%
|
27,54
|
27,48
|
27,71
|
27,63
|
| 14/08/2026 |
656 077 |
0,77%
|
27,57
|
27,43
|
27,85
|
27,57
|
| 13/08/2026 |
903 647 |
-1,37%
|
27,75
|
27,36
|
27,88
|
27,36
|
| 12/08/2026 |
813 569 |
-1,39%
|
28,14
|
27,66
|
28,15
|
27,74
|
| 11/08/2026 |
690 124 |
-0,95%
|
28,33
|
28,12
|
28,39
|
28,13
|
| 10/08/2026 |
697 514 |
0,14%
|
28,36
|
28,25
|
28,48
|
28,40
|
| 07/08/2026 |
783 015 |
-0,28%
|
28,39
|
28,31
|
28,56
|
28,36
|
| 06/08/2026 |
810 229 |
0,00%
|
28,60
|
28,38
|
28,63
|
28,44
|
| 05/08/2026 |
907 676 |
-0,66%
|
28,57
|
28,44
|
28,99
|
28,44
|
| 04/08/2026 |
930 247 |
1,35%
|
28,16
|
28,14
|
28,63
|
28,63
|
| 03/08/2026 |
1 207 786 |
2,13%
|
27,88
|
27,84
|
28,48
|
28,25
|
| 31/07/2026 |
1 401 038 |
-0,90%
|
27,89
|
27,66
|
28,30
|
27,66
|
| 30/07/2026 |
1 887 086 |
-4,65%
|
29,15
|
27,84
|
29,15
|
27,91
|
| 29/07/2026 |
2 653 507 |
7,14%
|
29,24
|
29,00
|
30,18
|
29,27
|
| 28/07/2026 |
1 504 743 |
0,92%
|
27,04
|
27,04
|
27,75
|
27,32
|
| 27/07/2026 |
977 663 |
0,33%
|
27,28
|
27,07
|
27,36
|
27,07
|
| 24/07/2026 |
1 150 025 |
-0,19%
|
26,91
|
26,49
|
27,13
|
26,98
|
| 23/07/2026 |
917 111 |
-0,70%
|
27,24
|
26,95
|
27,30
|
27,03
|
| 22/07/2026 |
897 339 |
0,59%
|
27,00
|
26,97
|
27,49
|
27,22
|
| 21/07/2026 |
795 417 |
-1,53%
|
27,42
|
26,89
|
27,43
|
27,06
|
| 20/07/2026 |
787 361 |
0,29%
|
27,40
|
27,28
|
27,58
|
27,48
|
| 17/07/2026 |
621 092 |
0,11%
|
27,32
|
27,31
|
27,64
|
27,40
|
| 16/07/2026 |
624 258 |
0,29%
|
27,24
|
26,93
|
27,37
|
27,37
|
| 15/07/2026 |
449 321 |
0,37%
|
27,16
|
26,99
|
27,39
|
27,29
|
| 14/07/2026 |
809 275 |
-0,91%
|
27,29
|
26,94
|
27,38
|
27,19
|
| 13/07/2026 |
852 672 |
0,88%
|
27,28
|
27,09
|
27,55
|
27,44
|
| 10/07/2026 |
836 600 |
0,89%
|
27,05
|
26,99
|
27,34
|
27,20
|
| 09/07/2026 |
641 287 |
0,00%
|
27,16
|
26,80
|
27,22
|
26,96
|
| 08/07/2026 |
787 028 |
-0,96%
|
27,19
|
26,73
|
27,19
|
26,96
|
| 07/07/2026 |
561 743 |
-0,22%
|
27,48
|
27,22
|
27,58
|
27,22
|
| 06/07/2026 |
602 406 |
0,29%
|
27,23
|
27,14
|
27,54
|
27,28
|
| 03/07/2026 |
569 185 |
0,93%
|
27,10
|
26,98
|
27,26
|
27,20
|
| 02/07/2026 |
870 247 |
0,94%
|
26,70
|
26,66
|
27,08
|
26,95
|
| 01/07/2026 |
1 045 766 |
-0,30%
|
26,78
|
26,34
|
26,78
|
26,70
|
| 30/06/2026 |
1 604 199 |
1,59%
|
26,60
|
26,53
|
27,44
|
26,78
|
| 29/06/2026 |
736 876 |
0,92%
|
26,14
|
26,14
|
26,60
|
26,36
|
| 26/06/2026 |
586 524 |
0,66%
|
25,92
|
25,77
|
26,12
|
26,12
|
| 25/06/2026 |
929 786 |
-1,29%
|
26,40
|
25,95
|
26,42
|
25,95
|
| 24/06/2026 |
1 019 903 |
2,14%
|
25,74
|
25,57
|
26,29
|
26,29
|
| 23/06/2026 |
911 838 |
0,78%
|
25,50
|
25,28
|
25,85
|
25,74
|
| 22/06/2026 |
1 382 483 |
-1,81%
|
25,99
|
25,54
|
26,07
|
25,54
|
| 19/06/2026 |
2 026 352 |
-0,76%
|
26,26
|
25,93
|
26,26
|
26,01
|
| 18/06/2026 |
1 120 626 |
0,54%
|
26,00
|
25,77
|
26,28
|
26,21
|
| 17/06/2026 |
1 293 216 |
-0,38%
|
26,24
|
25,91
|
26,35
|
26,07
|
| 16/06/2026 |
1 162 909 |
0,19%
|
26,16
|
25,93
|
26,24
|
26,17
|
| 15/06/2026 |
1 092 223 |
2,59%
|
25,82
|
25,82
|
26,41
|
26,12
|
| 12/06/2026 |
1 023 511 |
1,68%
|
25,33
|
25,17
|
25,49
|
25,46
|
| 11/06/2026 |
755 971 |
-0,24%
|
25,07
|
24,93
|
25,34
|
25,04
|
| 10/06/2026 |
931 026 |
-0,67%
|
25,27
|
24,83
|
25,29
|
25,10
|
| 09/06/2026 |
1 100 778 |
-0,20%
|
25,25
|
25,04
|
25,45
|
25,27
|
| 08/06/2026 |
892 584 |
-1,21%
|
25,40
|
25,21
|
25,48
|
25,32
|
| 05/06/2026 |
586 430 |
-0,54%
|
25,78
|
25,59
|
26,01
|
25,63
|
| 04/06/2026 |
1 099 059 |
2,83%
|
25,00
|
24,92
|
25,82
|
25,77
|
| 03/06/2026 |
1 098 546 |
-1,03%
|
25,25
|
25,02
|
25,36
|
25,06
|
| 02/06/2026 |
1 492 557 |
-2,58%
|
26,03
|
25,32
|
26,25
|
25,32
|
| 01/06/2026 |
858 880 |
-0,04%
|
25,85
|
25,73
|
26,11
|
25,99
|
| 29/05/2026 |
2 364 317 |
0,97%
|
25,80
|
25,62
|
26,00
|
26,00
|
| 28/05/2026 |
710 483 |
-1,11%
|
25,88
|
25,52
|
25,95
|
25,75
|
| 27/05/2026 |
594 623 |
0,70%
|
25,94
|
25,86
|
26,12
|
26,04
|
| 26/05/2026 |
787 185 |
-1,03%
|
26,09
|
25,73
|
26,20
|
25,86
|
| 25/05/2026 |
314 345 |
0,56%
|
27,03
|
26,13
|
27,19
|
26,13
|
| 22/05/2026 |
768 587 |
-0,52%
|
27,27
|
26,90
|
27,34
|
26,90
|
| 21/05/2026 |
629 208 |
-0,07%
|
27,00
|
26,95
|
27,22
|
27,04
|
| 20/05/2026 |
949 195 |
1,31%
|
26,47
|
26,31
|
27,25
|
27,06
|
| 19/05/2026 |
814 867 |
0,68%
|
26,57
|
26,57
|
27,12
|
26,71
|
| 18/05/2026 |
910 510 |
0,23%
|
26,27
|
26,22
|
26,69
|
26,53
|
| 15/05/2026 |
664 162 |
-0,34%
|
26,40
|
26,35
|
26,63
|
26,47
|
| 14/05/2026 |
703 216 |
1,26%
|
26,40
|
26,10
|
26,56
|
26,56
|
| 13/05/2026 |
800 286 |
0,81%
|
26,06
|
26,06
|
26,44
|
26,23
|
| 12/05/2026 |
694 826 |
0,12%
|
25,70
|
25,62
|
26,05
|
26,02
|
| 11/05/2026 |
957 727 |
0,54%
|
25,82
|
25,74
|
26,06
|
25,99
|
| 08/05/2026 |
878 032 |
-1,94%
|
26,33
|
25,85
|
26,43
|
25,85
|
| 07/05/2026 |
1 263 887 |
-1,64%
|
26,80
|
26,36
|
26,92
|
26,36
|
| 06/05/2026 |
1 157 503 |
1,13%
|
26,68
|
26,45
|
27,34
|
26,80
|
| 05/05/2026 |
830 227 |
1,85%
|
26,20
|
26,20
|
26,63
|
26,50
|
| 04/05/2026 |
1 007 242 |
-0,15%
|
26,20
|
25,94
|
26,32
|
26,02
|
| 30/04/2026 |
1 767 220 |
0,81%
|
25,73
|
25,62
|
26,38
|
26,06
|
| 29/04/2026 |
1 831 385 |
0,98%
|
25,48
|
25,48
|
26,02
|
25,85
|
| 28/04/2026 |
1 773 331 |
-1,01%
|
25,74
|
25,48
|
26,03
|
25,60
|
| 27/04/2026 |
336 719 |
0,42%
|
25,93
|
25,79
|
26,32
|
25,86
|
| 24/04/2026 |
2 028 517 |
1,60%
|
25,54
|
25,48
|
26,16
|
26,00
|
| 23/04/2026 |
2 625 468 |
0,67%
|
25,22
|
25,20
|
25,97
|
25,59
|
| 22/04/2026 |
4 576 460 |
-10,59%
|
26,80
|
24,58
|
27,39
|
25,42
|
| 21/04/2026 |
1 435 999 |
-1,63%
|
29,05
|
28,43
|
29,05
|
28,43
|
| 20/04/2026 |
738 087 |
-1,33%
|
29,00
|
28,83
|
29,11
|
28,90
|
| 17/04/2026 |
1 345 552 |
1,53%
|
28,82
|
28,82
|
29,61
|
29,29
|
| 16/04/2026 |
1 735 329 |
2,82%
|
28,01
|
28,00
|
29,08
|
28,85
|
| 15/04/2026 |
770 673 |
1,08%
|
27,89
|
27,75
|
28,06
|
28,06
|
| 14/04/2026 |
1 300 204 |
2,40%
|
27,31
|
27,30
|
27,85
|
27,76
|
| 13/04/2026 |
802 098 |
-0,37%
|
26,97
|
26,59
|
27,11
|
27,11
|
| 10/04/2026 |
944 079 |
0,85%
|
26,99
|
26,89
|
27,41
|
27,21
|
| 09/04/2026 |
840 967 |
-1,10%
|
27,32
|
26,80
|
27,34
|
26,98
|
| 08/04/2026 |
1 264 212 |
3,57%
|
27,35
|
27,09
|
27,61
|
27,28
|
| 07/04/2026 |
1 008 987 |
-0,30%
|
26,70
|
26,27
|
26,84
|
26,34
|
| 02/04/2026 |
719 557 |
0,69%
|
26,06
|
25,94
|
26,54
|
26,42
|
| 01/04/2026 |
1 277 761 |
2,10%
|
26,02
|
26,02
|
26,42
|
26,24
|
| 31/03/2026 |
1 726 053 |
-2,80%
|
26,54
|
25,30
|
26,80
|
25,70
|
| 30/03/2026 |
864 282 |
1,30%
|
26,02
|
26,02
|
26,50
|
26,44
|
| 27/03/2026 |
1 268 368 |
-1,51%
|
26,40
|
26,04
|
26,58
|
26,10
|
