BiG | O banco que entende os seus valores.

Bureau Veritas SA (BVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
26/03/2026	1.370.093	0,15%	26,42	26,24	26,76	26,50
25/03/2026	1.473.615	1,77%	26,24	26,12	26,49	26,46
24/03/2026	882.409	0,00%	26,10	25,76	26,30	26,00
23/03/2026	1.553.257	-1,74%	26,02	25,74	26,70	26,00
20/03/2026	1.670.494	-1,05%	26,88	26,42	27,02	26,46
19/03/2026	1.409.442	-2,12%	27,04	26,62	27,16	26,74
18/03/2026	1.313.438	-1,37%	27,74	27,28	27,98	27,32
17/03/2026	867.138	0,07%	27,70	27,32	27,88	27,70
16/03/2026	926.572	-1,77%	28,20	27,52	28,20	27,68
13/03/2026	745.642	-0,21%	28,08	27,96	28,54	28,18
12/03/2026	1.164.348	-0,35%	28,30	28,10	28,66	28,24
11/03/2026	749.765	-0,63%	28,34	28,12	28,40	28,34
10/03/2026	1.105.482	0,07%	28,76	28,52	29,00	28,52
09/03/2026	1.014.812	-1,04%	28,44	28,04	28,54	28,50
06/03/2026	948.526	-0,42%	29,10	28,52	29,22	28,80
05/03/2026	1.042.641	-0,41%	29,04	28,66	29,04	28,92
04/03/2026	1.433.316	2,25%	28,64	28,54	29,06	29,04
03/03/2026	1.020.963	-3,66%	29,48	28,40	29,48	28,40
02/03/2026	1.174.228	0,20%	29,08	28,92	29,58	29,48
27/02/2026	1.686.634	0,27%	29,30	29,20	29,58	29,42
26/02/2026	1.736.852	2,30%	28,56	28,46	29,38	29,34
25/02/2026	1.732.774	3,99%	27,98	27,50	29,14	28,68
24/02/2026	1.426.273	0,58%	27,24	27,12	27,78	27,58
23/02/2026	953.046	-0,87%	27,60	27,40	27,75	27,42
20/02/2026	925.769	0,44%	27,58	27,33	27,72	27,66
19/02/2026	674.787	0,44%	27,52	27,18	27,64	27,54
18/02/2026	772.141	0,51%	27,26	27,14	27,54	27,42
17/02/2026	770.247	0,89%	26,96	26,92	27,36	27,28
16/02/2026	376.229	-0,59%	27,32	27,00	27,38	27,04
13/02/2026	1.716.293	0,67%	26,94	26,80	27,32	27,20
12/02/2026	1.337.455	-1,96%	27,72	26,94	27,76	27,02
11/02/2026	877.720	-2,48%	28,10	27,56	28,14	27,56
10/02/2026	971.059	0,36%	28,36	28,00	28,46	28,26
09/02/2026	857.945	0,72%	27,98	27,90	28,20	28,16
06/02/2026	721.637	-0,78%	27,84	27,74	28,06	27,96
05/02/2026	926.817	2,18%	27,60	27,58	28,18	28,18
04/02/2026	985.018	2,60%	26,88	26,88	27,64	27,58
03/02/2026	1.014.876	-2,18%	27,44	26,64	27,48	26,88
02/02/2026	847.745	1,40%	27,12	27,12	27,66	27,48
30/01/2026	596.249	0,37%	26,94	26,92	27,14	27,10
29/01/2026	853.357	-0,88%	27,24	27,00	27,44	27,00
28/01/2026	890.584	-0,66%	27,52	27,22	27,56	27,24
27/01/2026	787.487	0,15%	27,42	27,38	27,80	27,42
26/01/2026	668.702	0,22%	27,26	27,20	27,42	27,38
23/01/2026	697.022	0,07%	27,30	27,04	27,32	27,32
22/01/2026	922.777	0,89%	27,28	27,14	27,44	27,30
21/01/2026	735.834	0,45%	26,82	26,76	27,22	27,06
20/01/2026	979.714	-0,37%	26,80	26,80	27,12	26,94
19/01/2026	553.479	-0,59%	26,92	26,82	27,20	27,04
16/01/2026	851.341	-0,95%	27,42	27,04	27,46	27,20
15/01/2026	827.874	1,78%	26,92	26,86	27,46	27,46
14/01/2026	905.299	-0,66%	27,16	26,94	27,52	26,98
13/01/2026	898.375	0,44%	27,10	27,06	27,56	27,16
12/01/2026	1.624.119	-2,45%	27,48	26,92	27,64	27,04
09/01/2026	754.046	1,02%	27,44	27,34	27,76	27,72
08/01/2026	901.024	-0,58%	27,58	27,16	27,60	27,44
07/01/2026	1.006.242	1,55%	27,40	27,24	27,60	27,60
06/01/2026	844.153	-1,59%	27,58	26,88	27,58	27,18
05/01/2026	873.767	2,91%	26,84	26,80	27,68	27,62
02/01/2026	639.323	-1,25%	27,06	26,56	27,26	26,84
31/12/2025	286.132	-0,07%	27,20	26,98	27,20	27,18
30/12/2025	538.506	0,22%	27,10	26,96	27,24	27,20
29/12/2025	771.647	0,00%	27,20	27,02	27,30	27,14
23/12/2025	550.239	-0,44%	27,32	27,08	27,32	27,10
22/12/2025	679.565	0,15%	27,06	27,02	27,26	27,22
18/12/2025	1.684.782	2,04%	26,62	26,58	27,06	27,06
17/12/2025	1.042.331	-0,45%	26,68	26,26	26,72	26,52
16/12/2025	1.803.722	1,68%	26,24	26,20	26,82	26,64
15/12/2025	1.118.794	1,24%	25,96	25,96	26,36	26,20
12/12/2025	1.567.153	-0,46%	26,26	25,88	26,30	25,88
11/12/2025	765.932	0,78%	25,82	25,78	26,14	26,00
10/12/2025	957.866	0,70%	25,52	25,38	25,82	25,80
09/12/2025	970.798	-2,73%	26,38	25,56	26,40	25,62
08/12/2025	973.328	-1,35%	26,62	26,30	26,66	26,34
05/12/2025	648.732	-0,37%	26,80	26,68	26,86	26,70
04/12/2025	925.057	1,44%	26,42	26,40	27,00	26,80
03/12/2025	709.637	-0,15%	26,58	26,40	26,72	26,42
02/12/2025	835.549	-1,20%	26,76	26,32	26,86	26,46
01/12/2025	1.134.824	-2,90%	27,16	26,52	27,22	26,78
28/11/2025	595.417	1,17%	27,22	27,22	27,60	27,58
27/11/2025	519.247	0,29%	27,06	27,04	27,34	27,26
26/11/2025	720.210	0,59%	27,08	26,94	27,20	27,18
25/11/2025	980.971	-0,44%	27,18	26,80	27,30	27,02
24/11/2025	1.914.524	0,22%	27,18	26,86	27,34	27,14
21/11/2025	1.008.796	-0,30%	26,90	26,60	27,10	27,08
20/11/2025	713.185	-0,66%	27,58	27,16	27,62	27,16
19/11/2025	631.054	-0,44%	27,44	27,26	27,60	27,34
18/11/2025	569.699	-1,79%	27,72	27,44	27,78	27,46
17/11/2025	449.256	-0,64%	28,14	27,92	28,22	27,96
14/11/2025	527.963	-0,28%	28,12	27,88	28,14	28,14
13/11/2025	625.191	-0,14%	28,36	28,14	28,52	28,22
12/11/2025	648.597	-0,28%	28,36	28,26	28,48	28,26
11/11/2025	464.749	1,21%	28,06	27,98	28,50	28,34
10/11/2025	602.130	0,43%	28,12	27,94	28,22	28,00
07/11/2025	915.595	-1,55%	28,40	27,54	28,40	27,88
06/11/2025	785.356	-1,60%	28,64	28,18	28,78	28,32
05/11/2025	804.790	-0,14%	28,72	28,70	28,90	28,78
04/11/2025	775.849	0,98%	28,30	28,20	28,82	28,82
03/11/2025	591.648	0,21%	28,52	28,46	28,66	28,54
31/10/2025	553.241	0,85%	28,20	28,20	28,56	28,48