BiG | O banco que entende os seus valores.

NanoBiotix (NANOFP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	283.921	-2,77%	25,70	25,10	27,45	26,35
02/03/2026	477.711	5,04%	25,00	24,25	28,35	27,10
27/02/2026	490.701	12,42%	23,40	23,10	25,80	25,80
26/02/2026	176.292	4,56%	22,10	21,80	23,10	22,95
25/02/2026	96.649	1,39%	21,65	21,55	22,25	21,95
24/02/2026	134.065	1,64%	21,00	20,25	21,75	21,65
23/02/2026	109.807	-2,29%	21,10	20,85	21,60	21,30
20/02/2026	136.561	-2,24%	22,40	21,40	22,65	21,80
19/02/2026	138.623	-2,41%	22,90	22,30	23,45	22,30
18/02/2026	216.149	2,47%	22,45	21,85	22,85	22,85
17/02/2026	226.923	4,70%	20,55	20,35	22,35	22,30
16/02/2026	152.306	2,40%	21,30	20,95	21,75	21,30
13/02/2026	115.498	1,22%	20,55	20,35	21,05	20,80
12/02/2026	130.158	2,24%	20,05	20,05	21,10	20,55
11/02/2026	256.224	-3,60%	21,40	20,05	21,95	20,10
10/02/2026	351.469	7,70%	19,40	19,02	21,20	20,85
09/02/2026	283.841	7,92%	18,00	18,00	19,48	19,36
06/02/2026	80.388	-1,10%	17,94	17,54	18,08	17,94
05/02/2026	66.695	-0,33%	18,20	17,60	18,34	18,14
04/02/2026	98.883	-0,33%	18,28	17,98	18,74	18,20
03/02/2026	111.969	2,70%	17,98	17,48	18,26	18,26
02/02/2026	96.812	1,83%	17,30	17,06	17,96	17,78
30/01/2026	75.627	-2,78%	17,88	17,32	18,26	17,46
29/01/2026	57.751	-1,43%	18,38	17,82	18,50	17,96
28/01/2026	83.855	-2,04%	18,76	18,16	18,96	18,22
27/01/2026	148.584	2,54%	18,14	17,88	18,76	18,60
26/01/2026	120.329	1,68%	18,00	17,26	18,14	18,14
23/01/2026	84.374	-1,76%	18,26	17,60	18,36	17,84
22/01/2026	105.811	4,25%	17,60	17,22	18,18	18,16
21/01/2026	95.367	-2,25%	17,80	17,10	17,80	17,42
20/01/2026	100.278	-1,44%	17,94	17,34	17,94	17,82
19/01/2026	119.138	-2,17%	18,16	17,62	18,48	18,08
16/01/2026	165.009	0,54%	18,34	17,54	18,52	18,48
15/01/2026	130.775	0,77%	18,50	17,98	18,84	18,38
14/01/2026	102.856	0,77%	18,16	17,68	18,38	18,24
13/01/2026	181.161	4,99%	16,92	16,80	18,10	18,10
12/01/2026	132.816	-2,93%	17,42	17,06	17,82	17,24
09/01/2026	78.249	2,07%	17,40	17,32	17,92	17,76
08/01/2026	99.254	-4,40%	18,10	17,22	18,36	17,40
07/01/2026	237.707	5,57%	16,86	16,66	18,20	18,20
06/01/2026	289.520	-4,86%	18,00	16,84	18,10	17,24
05/01/2026	179.837	-4,63%	19,40	18,00	19,40	18,12
02/01/2026	105.521	-2,56%	19,76	18,96	19,98	19,00
31/12/2025	53.955	0,83%	19,00	18,84	19,50	19,50
30/12/2025	74.595	0,31%	19,30	18,92	19,42	19,34
29/12/2025	117.893	-2,23%	19,74	19,04	19,90	19,28
23/12/2025	186.161	1,43%	19,86	19,66	20,50	19,88
22/12/2025	141.598	4,37%	18,78	18,64	19,60	19,60
19/12/2025	144.600	0,43%	18,46	18,38	18,98	18,78
17/12/2025	113.167	-1,05%	19,24	18,74	19,50	18,84
16/12/2025	170.071	-1,55%	19,44	18,62	19,48	19,04
15/12/2025	134.149	-0,62%	19,30	18,76	19,52	19,34
12/12/2025	181.457	-2,21%	20,45	19,36	20,65	19,46
11/12/2025	180.827	3,11%	19,40	18,90	20,15	19,90
10/12/2025	486.097	5,23%	18,12	18,06	19,56	19,30
09/12/2025	114.595	0,22%	18,10	17,68	18,38	18,34
08/12/2025	87.100	0,11%	18,40	17,84	18,40	18,30
05/12/2025	105.882	-2,04%	18,78	18,28	18,82	18,28
04/12/2025	237.756	4,71%	17,96	17,78	18,78	18,66
03/12/2025	133.266	1,48%	17,50	17,18	17,82	17,82
02/12/2025	116.943	-1,35%	17,52	17,08	18,00	17,56
01/12/2025	354.724	2,54%	17,30	17,10	18,58	17,80
28/11/2025	142.923	-1,03%	17,54	16,92	17,54	17,36
27/11/2025	447.408	2,81%	17,20	17,16	18,40	17,54
26/11/2025	360.116	-5,43%	18,28	16,52	18,44	17,06
25/11/2025	226.880	-4,15%	18,80	17,74	19,00	18,04
24/11/2025	1.279.839	3,41%	18,44	17,64	19,02	18,82
21/11/2025	180.753	-0,22%	17,80	17,52	18,56	18,20
20/11/2025	275.939	-1,51%	18,86	18,20	19,86	18,24
19/11/2025	224.652	0,43%	18,66	18,40	19,06	18,52
18/11/2025	262.646	-5,73%	19,00	18,20	19,20	18,44
17/11/2025	467.230	7,59%	18,32	18,04	20,30	19,56
14/11/2025	193.229	2,37%	17,90	17,12	18,48	18,18
13/11/2025	207.012	-4,10%	18,62	17,70	18,70	17,76
12/11/2025	218.281	3,46%	17,90	17,80	18,52	18,52
11/11/2025	443.379	-7,54%	18,84	17,32	19,04	17,90
10/11/2025	677.508	13,75%	17,48	17,44	19,78	19,36
07/11/2025	200.684	-2,97%	17,22	16,60	17,60	17,02
06/11/2025	263.841	0,34%	17,44	17,34	18,40	17,54
05/11/2025	243.155	0,69%	16,58	16,52	17,48	17,48
04/11/2025	398.389	10,15%	15,50	15,50	17,60	17,36
03/11/2025	594.490	-11,96%	18,10	15,72	18,10	15,76
31/10/2025	1.111.453	9,41%	17,98	17,12	19,76	17,90
30/10/2025	268.173	5,41%	15,50	15,08	16,36	16,36
29/10/2025	684.886	0,26%	15,98	15,30	16,98	15,52
28/10/2025	1.158.735	15,87%	13,20	13,10	16,00	15,48
27/10/2025	1.771.019	-17,12%	15,06	13,10	15,80	13,36
24/10/2025	2.069.311	-9,13%	15,56	14,30	17,94	16,12
23/10/2025	887.433	-7,70%	18,76	16,96	19,20	17,74
22/10/2025	642.230	-5,09%	19,98	19,00	20,70	19,22
21/10/2025	437.199	-7,53%	21,65	19,80	21,95	20,25
20/10/2025	1.090.471	-1,79%	22,50	17,12	22,95	21,90
17/10/2025	416.869	-6,11%	22,90	21,60	23,40	22,30
16/10/2025	532.124	0,42%	23,65	23,45	24,75	23,75
15/10/2025	451.925	-1,46%	23,95	22,30	24,40	23,65
14/10/2025	511.146	-1,84%	25,00	22,85	25,00	24,00
13/10/2025	567.388	9,15%	22,00	21,10	24,80	24,45
10/10/2025	919.559	-6,28%	24,00	22,20	25,50	22,40
09/10/2025	1.179.615	7,66%	23,35	22,40	24,70	23,90
08/10/2025	1.356.590	21,84%	18,02	18,00	23,00	22,20