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 > >>
30/10/2025	621.993	-0,70%	28,42	28,16	28,52	28,24
29/10/2025	679.007	-1,11%	28,70	28,44	28,72	28,44
28/10/2025	598.023	0,14%	28,70	28,62	28,86	28,76
27/10/2025	483.817	0,00%	28,80	28,64	28,86	28,72
24/10/2025	803.432	0,42%	28,82	28,44	28,96	28,72
23/10/2025	1.291.784	2,29%	28,26	28,10	28,76	28,60
22/10/2025	1.100.245	0,65%	27,76	27,62	28,02	27,96
21/10/2025	715.657	1,31%	27,56	27,40	27,78	27,78
20/10/2025	677.254	0,37%	27,32	27,20	27,42	27,42
17/10/2025	541.348	-0,15%	27,08	27,00	27,34	27,32
16/10/2025	622.959	0,66%	27,20	27,06	27,36	27,36
15/10/2025	926.273	1,80%	26,90	26,90	27,28	27,18
14/10/2025	705.672	-1,62%	26,96	26,46	26,98	26,70
13/10/2025	533.267	-0,22%	27,36	26,92	27,44	27,14
10/10/2025	995.211	-0,44%	27,44	27,10	27,56	27,20
09/10/2025	897.237	0,07%	27,34	27,24	27,54	27,32
08/10/2025	666.110	0,89%	27,06	27,06	27,36	27,30
07/10/2025	628.686	0,07%	27,12	27,00	27,20	27,06
06/10/2025	621.019	-0,95%	27,20	26,86	27,24	27,04
03/10/2025	886.767	0,96%	27,42	27,04	27,44	27,30
02/10/2025	855.379	0,67%	27,08	26,80	27,10	27,04
01/10/2025	979.485	0,83%	26,60	26,58	27,06	26,86
30/09/2025	1.140.698	1,22%	26,36	26,16	26,64	26,64
29/09/2025	1.421.232	1,70%	25,90	25,90	26,34	26,32
26/09/2025	961.448	0,39%	25,86	25,76	25,98	25,88
25/09/2025	1.182.816	0,16%	25,74	25,38	25,80	25,78
24/09/2025	940.716	-0,16%	25,78	25,63	25,86	25,74
23/09/2025	1.037.751	-0,31%	25,98	25,78	26,06	25,78
22/09/2025	910.443	0,16%	25,82	25,56	25,98	25,86
19/09/2025	2.246.844	0,08%	25,64	25,56	26,00	25,82
18/09/2025	3.371.332	0,08%	25,88	25,76	26,02	25,80
17/09/2025	1.643.316	-0,85%	26,12	25,78	26,20	25,78
16/09/2025	2.991.883	-1,37%	25,78	25,74	26,26	26,00
15/09/2025	613.773	-1,79%	26,88	26,36	27,04	26,36
12/09/2025	1.059.574	1,21%	26,62	26,44	26,92	26,84
11/09/2025	686.055	0,15%	26,54	26,44	26,72	26,52
10/09/2025	898.353	0,46%	26,42	26,38	26,78	26,48
09/09/2025	662.593	-0,98%	26,70	26,36	26,82	26,36
08/09/2025	715.013	0,83%	26,44	26,30	26,64	26,62
05/09/2025	875.027	1,23%	26,10	26,06	26,56	26,40
04/09/2025	678.515	1,16%	25,80	25,80	26,16	26,08
03/09/2025	660.882	0,78%	25,70	25,52	25,84	25,78
02/09/2025	1.150.111	-0,39%	25,66	25,38	25,72	25,58
01/09/2025	475.792	-0,31%	25,80	25,58	25,84	25,68
29/08/2025	623.673	-0,62%	25,90	25,68	26,04	25,76
28/08/2025	578.460	-0,54%	26,12	25,86	26,22	25,92
27/08/2025	665.171	-0,31%	26,10	26,04	26,22	26,06
26/08/2025	1.827.841	-1,58%	26,46	26,04	26,50	26,14
25/08/2025	703.109	-2,43%	27,12	26,56	27,12	26,56
22/08/2025	451.316	0,74%	26,98	26,94	27,22	27,22
21/08/2025	546.795	-1,67%	27,40	27,00	27,40	27,02
20/08/2025	772.403	1,93%	26,94	26,92	27,48	27,48
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