BiG | O banco que entende os seus valores.

Bureau Veritas SA (BVI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
04/11/2024	390.165	-0,20%	29,28	29,20	29,42	29,30
01/11/2024	444.421	1,10%	29,08	29,08	29,42	29,36
31/10/2024	741.954	-0,96%	29,06	28,98	29,16	29,04
30/10/2024	788.278	0,21%	29,20	29,04	29,36	29,32
29/10/2024	795.446	-1,02%	29,62	29,20	29,62	29,26
28/10/2024	522.878	1,03%	29,42	29,38	29,64	29,56
25/10/2024	653.054	0,48%	29,14	28,92	29,26	29,26
24/10/2024	1.035.600	-0,75%	29,56	29,12	29,70	29,12
23/10/2024	765.635	-0,88%	29,54	29,32	29,84	29,34
22/10/2024	833.588	-0,74%	29,80	29,48	29,88	29,60
21/10/2024	644.858	-1,71%	30,22	29,80	30,24	29,82
18/10/2024	744.719	-0,59%	30,40	30,28	30,54	30,34
17/10/2024	475.395	0,79%	30,32	30,26	30,54	30,52
16/10/2024	721.926	-0,53%	30,40	30,12	30,44	30,28
15/10/2024	1.067.108	1,06%	30,26	30,24	30,60	30,44
14/10/2024	930.908	1,83%	29,60	29,54	30,26	30,12
11/10/2024	426.708	1,79%	29,06	29,02	29,58	29,58
10/10/2024	597.038	-1,02%	29,28	29,06	29,36	29,06
09/10/2024	339.838	0,48%	29,30	29,20	29,40	29,36
08/10/2024	772.696	1,60%	28,78	28,70	29,38	29,22
07/10/2024	776.960	-0,90%	29,08	28,72	29,10	28,76
04/10/2024	840.497	-0,55%	29,14	28,56	29,16	29,02
03/10/2024	701.961	0,14%	29,14	28,94	29,32	29,18
02/10/2024	983.902	-1,82%	28,94	28,94	29,50	29,14
01/10/2024	700.917	-0,34%	29,88	29,58	29,90	29,68
30/09/2024	1.287.488	-1,26%	29,80	29,30	30,02	29,78
27/09/2024	909.802	-1,12%	30,46	30,16	30,60	30,16
26/09/2024	506.129	-0,46%	30,74	30,38	30,80	30,50
25/09/2024	610.592	0,92%	30,22	30,20	30,68	30,64
24/09/2024	401.583	-0,07%	30,54	30,22	30,60	30,36
23/09/2024	756.068	1,47%	29,92	29,90	30,40	30,38
20/09/2024	1.970.255	0,74%	29,70	29,70	30,08	29,94
19/09/2024	977.138	-0,67%	30,10	29,72	30,10	29,72
18/09/2024	687.463	-0,93%	30,16	29,68	30,20	29,92
17/09/2024	516.002	0,73%	30,08	29,98	30,20	30,20
16/09/2024	357.573	-0,20%	29,90	29,84	30,02	29,98
13/09/2024	777.985	0,81%	29,80	29,80	30,10	30,04
12/09/2024	736.485	1,50%	29,48	29,46	29,80	29,80
11/09/2024	568.112	0,76%	29,12	28,96	29,36	29,36
10/09/2024	978.883	0,07%	29,16	29,00	29,48	29,14
09/09/2024	528.831	-0,34%	29,30	29,12	29,36	29,12
06/09/2024	519.627	-0,61%	29,40	29,16	29,64	29,22
05/09/2024	604.584	-1,14%	29,64	29,40	29,74	29,40
04/09/2024	638.169	-0,20%	29,52	29,48	29,74	29,74
03/09/2024	366.424	-0,20%	29,86	29,64	29,94	29,80
02/09/2024	338.549	0,07%	29,86	29,52	29,88	29,86
30/08/2024	904.270	0,00%	29,76	29,72	29,92	29,84
29/08/2024	491.781	1,50%	29,34	29,34	29,94	29,84
28/08/2024	417.043	-0,41%	29,50	29,40	29,64	29,40
27/08/2024	586.940	0,27%	29,44	29,28	29,66	29,52
26/08/2024	426.751	0,34%	29,36	29,36	29,62	29,44
23/08/2024	528.624	0,00%	29,38	29,28	29,44	29,34
22/08/2024	577.051	0,76%	29,10	29,10	29,36	29,34
21/08/2024	456.906	0,21%	29,06	28,94	29,36	29,12
20/08/2024	600.847	0,07%	29,10	29,06	29,30	29,06
19/08/2024	542.071	1,11%	28,66	28,60	29,04	29,04
16/08/2024	409.864	0,99%	28,50	28,34	28,72	28,72
15/08/2024	379.514	0,50%	28,34	28,28	28,56	28,44
14/08/2024	213.830	0,43%	28,22	28,12	28,34	28,30
13/08/2024	309.792	0,79%	28,06	27,92	28,20	28,18
12/08/2024	259.487	-0,50%	28,08	27,92	28,24	27,96
09/08/2024	347.403	1,37%	27,82	27,76	28,10	28,10
08/08/2024	531.225	-1,49%	27,96	27,58	27,96	27,72
07/08/2024	529.143	1,74%	27,78	27,74	28,14	28,14
06/08/2024	512.354	-0,14%	27,74	27,58	27,90	27,66
05/08/2024	567.318	-1,28%	27,38	27,30	27,82	27,70
02/08/2024	638.491	-2,37%	28,48	28,06	28,62	28,06
01/08/2024	550.419	-0,90%	28,94	28,60	29,12	28,74
31/07/2024	812.336	0,76%	29,04	28,94	29,24	29,00
30/07/2024	682.271	0,98%	28,58	28,52	29,00	28,78
29/07/2024	812.673	-1,25%	28,86	28,44	28,86	28,50
26/07/2024	2.047.211	8,01%	28,98	27,94	29,24	28,86
25/07/2024	644.774	1,14%	26,26	26,26	26,76	26,72
24/07/2024	1.131.632	1,15%	26,02	26,02	26,96	26,42
23/07/2024	616.067	-0,31%	26,24	25,96	26,40	26,12
22/07/2024	381.471	0,15%	26,28	26,18	26,54	26,20
19/07/2024	377.854	-0,76%	26,20	26,04	26,28	26,16
18/07/2024	652.938	1,86%	25,96	25,92	26,54	26,36
17/07/2024	652.414	-2,71%	26,50	25,56	26,50	25,88
16/07/2024	589.351	0,76%	26,26	26,18	26,60	26,60
15/07/2024	397.623	-0,53%	26,44	26,32	26,74	26,40
12/07/2024	406.701	0,84%	26,34	26,18	26,58	26,54
11/07/2024	448.950	0,69%	26,20	26,04	26,32	26,32
10/07/2024	461.023	1,32%	25,88	25,88	26,24	26,14
09/07/2024	655.988	-2,35%	26,36	25,62	26,38	25,80
08/07/2024	628.592	0,53%	26,28	26,22	26,66	26,42
05/07/2024	637.206	0,23%	26,26	26,16	26,50	26,28
04/07/2024	711.483	1,94%	25,80	25,80	26,22	26,22
03/07/2024	538.955	1,50%	25,46	25,36	25,90	25,72
02/07/2024	620.645	-0,94%	25,34	25,18	25,48	25,34
01/07/2024	995.891	2,09%	26,84	25,58	27,00	25,58
28/06/2024	979.433	-0,84%	26,08	25,60	26,10	25,86
27/06/2024	806.055	-1,51%	26,52	26,08	26,60	26,08
26/06/2024	923.945	-0,30%	26,52	26,20	26,76	26,48
25/06/2024	662.024	-1,34%	26,80	26,50	26,90	26,56
24/06/2024	612.690	1,13%	26,62	26,44	26,96	26,92
21/06/2024	1.690.339	-1,84%	27,06	26,62	27,16	26,62
20/06/2024	754.832	1,96%	26,64	26,64	27,12	27,12
19/06/2024	506.871	-1,41%	26,90	26,56	26,90	26,60
18/06/2024	800.080	2,20%	26,56	26,46	27,02	26,98