Bureau Veritas SA (BVI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 354 246 |
2,16%
|
28,88
|
28,70
|
29,35
|
29,35
|
| 21/10/2026 |
1 366 686 |
3,64%
|
27,83
|
27,83
|
28,73
|
28,73
|
| 20/10/2026 |
895 890 |
-0,93%
|
28,00
|
27,54
|
28,05
|
27,72
|
| 19/10/2026 |
728 272 |
0,50%
|
27,78
|
27,64
|
27,99
|
27,98
|
| 16/10/2026 |
874 087 |
-0,29%
|
28,00
|
27,71
|
28,02
|
27,84
|
| 15/10/2026 |
1 301 439 |
1,16%
|
27,80
|
27,63
|
27,95
|
27,92
|
| 14/10/2026 |
921 533 |
0,80%
|
27,32
|
27,32
|
27,72
|
27,60
|
| 13/10/2026 |
653 159 |
0,55%
|
27,34
|
27,34
|
27,53
|
27,38
|
| 12/10/2026 |
624 203 |
0,52%
|
27,14
|
26,96
|
27,32
|
27,23
|
| 09/10/2026 |
1 181 530 |
3,56%
|
26,70
|
26,68
|
27,11
|
27,09
|
| 08/10/2026 |
1 324 542 |
0,50%
|
25,99
|
25,87
|
26,23
|
26,16
|
| 07/10/2026 |
1 026 538 |
-0,57%
|
26,14
|
26,03
|
26,39
|
26,03
|
| 06/10/2026 |
1 579 061 |
-0,57%
|
26,51
|
26,11
|
26,70
|
26,18
|
| 05/10/2026 |
1 263 622 |
-0,90%
|
26,51
|
26,33
|
26,81
|
26,33
|
| 02/10/2026 |
932 162 |
-0,11%
|
26,58
|
26,42
|
26,77
|
26,57
|
| 01/10/2026 |
1 283 371 |
-0,97%
|
26,66
|
26,35
|
26,94
|
26,60
|
| 30/09/2026 |
1 084 666 |
-0,78%
|
27,04
|
26,81
|
27,20
|
26,86
|
| 29/09/2026 |
1 027 890 |
1,88%
|
26,94
|
26,92
|
27,29
|
27,07
|
| 28/09/2026 |
860 269 |
-1,19%
|
26,89
|
26,57
|
27,17
|
26,57
|
| 25/09/2026 |
723 190 |
0,49%
|
26,78
|
26,70
|
27,02
|
26,89
|
| 24/09/2026 |
1 179 009 |
-1,58%
|
27,12
|
26,69
|
27,33
|
26,76
|
| 23/09/2026 |
1 128 866 |
-2,19%
|
27,85
|
27,19
|
27,915
|
27,19
|
| 22/09/2026 |
1 382 324 |
2,39%
|
27,40
|
27,33
|
28,13
|
27,80
|
| 21/09/2026 |
710 118 |
-0,26%
|
27,33
|
27,06
|
27,38
|
27,15
|
| 18/09/2026 |
2 164 393 |
-1,34%
|
27,58
|
27,22
|
27,68
|
27,22
|
| 17/09/2026 |
947 703 |
-1,08%
|
28,03
|
27,59
|
28,22
|
27,59
|
| 16/09/2026 |
924 986 |
0,40%
|
27,73
|
27,62
|
27,89
|
27,89
|
| 15/09/2026 |
876 651 |
-0,54%
|
27,80
|
27,50
|
27,89
|
27,78
|
| 14/09/2026 |
841 985 |
0,40%
|
27,92
|
27,85
|
28,15
|
27,93
|
| 11/09/2026 |
863 690 |
-0,18%
|
27,84
|
27,70
|
27,95
|
27,82
|
| 10/09/2026 |
872 323 |
0,69%
|
27,68
|
27,62
|
27,90
|
27,87
|
| 09/09/2026 |
1 013 277 |
0,15%
|
27,48
|
27,43
|
27,90
|
27,68
|
| 08/09/2026 |
498 578 |
2,18%
|
27,05
|
27,04
|
27,64
|
27,64
|
| 07/09/2026 |
374 288 |
-0,55%
|
27,09
|
26,88
|
27,12
|
27,05
|
| 04/09/2026 |
633 713 |
-0,18%
|
27,36
|
27,09
|
27,37
|
27,20
|
| 03/09/2026 |
656 675 |
-0,07%
|
27,27
|
27,11
|
27,46
|
27,25
|
| 02/09/2026 |
908 318 |
0,29%
|
27,15
|
26,95
|
27,38
|
27,27
|
| 01/09/2026 |
695 527 |
-0,33%
|
27,20
|
27,17
|
27,46
|
27,19
|
| 31/08/2026 |
960 855 |
-0,40%
|
27,31
|
27,23
|
27,42
|
27,28
|
| 28/08/2026 |
785 463 |
0,04%
|
27,38
|
27,28
|
27,48
|
27,39
|
| 27/08/2026 |
786 169 |
-1,19%
|
27,66
|
27,26
|
27,72
|
27,38
|
| 26/08/2026 |
449 705 |
-0,25%
|
27,76
|
27,65
|
28,00
|
27,71
|
| 25/08/2026 |
535 557 |
-0,22%
|
27,85
|
27,77
|
28,10
|
27,78
|
| 24/08/2026 |
576 415 |
1,05%
|
27,62
|
27,53
|
27,89
|
27,84
|
| 21/08/2026 |
1 408 744 |
0,47%
|
27,44
|
27,36
|
27,60
|
27,55
|
| 20/08/2026 |
549 032 |
-0,07%
|
27,52
|
27,34
|
27,56
|
27,42
|
| 19/08/2026 |
757 959 |
0,07%
|
27,38
|
27,32
|
27,58
|
27,44
|
| 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
|
