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 > >>
19/08/2025	625.485	1,05%	26,78	26,68	27,02	26,96
18/08/2025	503.457	-0,52%	26,92	26,62	26,92	26,68
15/08/2025	643.787	-0,08%	26,96	26,80	27,06	26,82
14/08/2025	551.648	0,30%	26,80	26,60	26,84	26,84
13/08/2025	551.785	0,45%	26,68	26,58	26,76	26,76
12/08/2025	370.571	0,30%	26,54	26,54	26,72	26,64
11/08/2025	342.011	-0,38%	26,80	26,56	26,84	26,56
08/08/2025	739.454	-1,04%	26,94	26,58	26,98	26,66
07/08/2025	780.539	1,20%	26,62	26,62	27,10	26,94
06/08/2025	773.806	-0,82%	26,86	26,58	26,98	26,62
05/08/2025	897.170	0,60%	26,72	26,70	26,94	26,84
04/08/2025	719.835	0,91%	26,46	26,32	26,72	26,68
01/08/2025	1.116.831	-2,22%	26,82	26,40	26,88	26,44
31/07/2025	1.399.798	0,15%	27,00	26,86	27,26	27,04
30/07/2025	756.575	-0,44%	27,20	27,00	27,40	27,00
29/07/2025	1.016.526	-0,66%	27,22	27,04	27,32	27,12
28/07/2025	1.014.080	-1,30%	27,98	27,28	28,10	27,30
25/07/2025	1.540.394	-1,64%	29,76	27,66	29,76	27,66
24/07/2025	1.097.214	1,30%	28,02	27,84	28,12	28,12
23/07/2025	922.664	0,07%	27,90	27,76	28,02	27,76
22/07/2025	617.524	-0,57%	27,80	27,56	27,84	27,74
21/07/2025	542.971	-0,14%	28,00	27,68	28,04	27,90
18/07/2025	771.222	0,65%	27,86	27,86	28,08	27,94
17/07/2025	847.732	-0,43%	28,02	27,76	28,14	27,76
16/07/2025	785.362	0,22%	27,72	27,70	28,10	27,88
15/07/2025	561.300	-0,43%	28,06	27,78	28,16	27,82
14/07/2025	483.464	-0,36%	27,86	27,80	28,00	27,94
11/07/2025	669.840	-0,50%	28,18	27,96	28,30	28,04
10/07/2025	518.396	1,00%	28,00	27,98	28,24	28,18
09/07/2025	714.593	-0,43%	28,00	27,86	28,20	27,90
08/07/2025	764.772	-0,36%	28,12	27,66	28,12	28,02
07/07/2025	449.312	0,50%	28,00	27,94	28,12	28,12
04/07/2025	558.541	-0,43%	27,96	27,76	28,02	27,98
03/07/2025	525.932	0,36%	28,08	27,98	28,18	28,10
02/07/2025	726.239	0,14%	28,10	27,86	28,28	28,00
01/07/2025	1.152.233	-0,29%	28,10	27,76	28,22	27,96
30/06/2025	1.143.005	-1,70%	29,42	28,04	29,46	28,04
27/06/2025	1.472.455	2,65%	28,82	28,82	29,52	29,44
26/06/2025	1.124.641	0,99%	28,36	28,28	28,74	28,68
25/06/2025	651.050	-0,77%	28,66	28,40	28,76	28,40
24/06/2025	1.222.609	-0,07%	28,92	28,62	29,08	28,62
23/06/2025	798.950	0,49%	28,32	28,32	28,66	28,64
20/06/2025	2.770.628	-0,63%	28,80	28,32	28,86	28,50
19/06/2025	896.497	0,14%	28,54	28,50	28,78	28,68
18/06/2025	842.154	-1,24%	28,96	28,54	28,98	28,64
17/06/2025	1.388.433	-1,02%	29,08	28,70	29,14	29,00
16/06/2025	799.059	0,34%	29,10	29,10	29,40	29,30
13/06/2025	590.602	-0,61%	28,98	28,94	29,26	29,20
12/06/2025	659.880	-0,20%	29,32	29,12	29,52	29,38
11/06/2025	1.287.363	-1,01%	29,76	29,28	29,84	29,44
10/06/2025	795.733	-0,93%	30,00	29,70	30,12	29,74
09/06/2025	491.291	-0,27%	30,10	29,90	30,16	30,02
06/06/2025	739.725	0,27%	29,94	29,72	30,12	30,10
05/06/2025	971.413	-0,79%	30,34	29,92	30,36	30,02
04/06/2025	831.428	0,93%	30,06	29,96	30,36	30,26
03/06/2025	968.413	-0,33%	30,14	29,88	30,16	29,98
02/06/2025	1.088.728	0,00%	29,98	29,84	30,16	30,08
30/05/2025	1.812.822	-0,27%	30,16	30,08	30,40	30,08
29/05/2025	711.675	0,27%	30,20	29,90	30,32	30,16
28/05/2025	784.318	-0,20%	30,16	30,08	30,38	30,08
27/05/2025	966.248	-0,40%	30,32	30,14	30,44	30,14
26/05/2025	720.302	1,14%	30,16	30,14	30,38	30,26
23/05/2025	1.279.058	-0,20%	30,06	29,60	30,30	29,92
22/05/2025	979.935	-0,86%	30,22	29,80	30,26	29,98
21/05/2025	1.063.598	-0,33%	30,26	30,12	30,42	30,24
20/05/2025	1.142.823	0,60%	30,16	30,04	30,44	30,34
19/05/2025	1.371.752	1,01%	29,96	29,80	30,16	30,16
16/05/2025	1.041.125	0,40%	29,86	29,72	29,98	29,86
15/05/2025	1.031.200	1,29%	29,30	29,24	29,74	29,74
14/05/2025	1.109.401	-0,14%	29,40	29,26	29,60	29,36
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