BiG | O banco que entende os seus valores.

Groupe FNAC SA (FNAC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/01/2026	18.189	-2,15%	30,25	29,50	30,35	29,55
09/01/2026	15.843	1,68%	29,80	29,65	30,20	30,20
08/01/2026	18.050	0,00%	29,65	28,95	29,70	29,70
07/01/2026	17.414	0,68%	29,55	29,45	29,95	29,70
06/01/2026	13.496	1,72%	29,00	28,50	29,50	29,50
05/01/2026	20.410	-1,02%	29,35	28,70	29,50	29,00
02/01/2026	21.483	1,21%	29,00	28,85	29,75	29,30
31/12/2025	5.913	-1,20%	29,25	28,90	29,30	28,95
30/12/2025	7.396	0,17%	29,25	29,10	29,40	29,30
29/12/2025	21.911	1,39%	28,70	28,70	29,45	29,25
24/12/2025	3.811	1,05%	28,50	28,50	28,85	28,85
23/12/2025	13.238	-0,70%	28,75	28,45	29,05	28,55
22/12/2025	14.482	0,52%	28,70	28,45	28,90	28,75
19/12/2025	51.227	0,35%	28,65	28,30	28,80	28,60
18/12/2025	14.888	0,71%	28,30	28,10	28,55	28,50
17/12/2025	16.528	0,00%	28,45	28,25	28,85	28,30
16/12/2025	35.776	-3,25%	29,00	28,30	29,50	28,30
15/12/2025	16.267	1,39%	29,05	28,95	29,40	29,25
12/12/2025	12.997	-0,86%	29,20	28,85	29,50	28,85
11/12/2025	16.988	0,17%	29,15	28,95	29,40	29,10
10/12/2025	10.412	1,93%	28,60	28,60	29,20	29,05
09/12/2025	23.527	-2,56%	29,35	28,35	29,50	28,50
08/12/2025	43.993	2,99%	28,50	28,20	29,65	29,25
05/12/2025	18.192	-1,56%	28,85	28,40	28,95	28,40
04/12/2025	24.259	1,41%	28,45	28,45	29,20	28,85
03/12/2025	13.108	1,25%	28,15	28,10	28,45	28,45
02/12/2025	13.006	-0,18%	28,05	28,05	28,35	28,10
01/12/2025	17.070	-0,18%	28,05	27,75	28,25	28,15
28/11/2025	13.122	1,26%	27,90	27,90	28,20	28,20
27/11/2025	14.247	1,64%	27,20	27,15	28,00	27,85
26/11/2025	26.324	1,29%	27,10	26,95	27,60	27,40
25/11/2025	14.731	1,12%	26,90	26,70	27,35	27,05
24/11/2025	32.043	0,38%	26,60	26,60	27,25	26,75
21/11/2025	11.033	0,19%	26,50	26,25	26,80	26,65
20/11/2025	16.827	-3,62%	27,60	26,60	27,75	26,60
19/11/2025	17.142	-1,43%	27,95	27,55	28,15	27,60
18/11/2025	26.160	-0,89%	28,25	27,95	28,25	28,00
17/11/2025	15.604	-0,70%	28,45	28,20	28,85	28,25
14/11/2025	19.529	-1,73%	28,85	28,20	28,85	28,45
13/11/2025	9.323	0,70%	28,85	28,80	29,25	28,95
12/11/2025	25.097	0,00%	28,80	28,60	29,10	28,75
11/11/2025	10.063	1,23%	28,50	28,35	28,75	28,75
10/11/2025	9.047	1,61%	28,05	28,05	28,50	28,40
07/11/2025	14.455	-1,59%	28,35	27,85	28,55	27,95
06/11/2025	18.728	0,00%	28,50	28,05	28,80	28,40
05/11/2025	14.371	1,61%	28,00	28,00	28,55	28,40
04/11/2025	16.785	-0,71%	28,05	27,65	28,10	27,95
03/11/2025	13.931	-0,88%	28,35	28,05	28,50	28,15
31/10/2025	23.498	0,53%	28,25	28,10	28,60	28,40
30/10/2025	8.937	0,53%	28,20	28,10	28,45	28,25
29/10/2025	17.712	-1,75%	28,65	28,10	28,70	28,10
28/10/2025	16.416	-1,21%	28,90	28,35	28,90	28,60
27/10/2025	15.609	-3,02%	30,00	28,90	30,00	28,95
24/10/2025	24.449	-0,67%	30,25	29,80	30,70	29,85
23/10/2025	38.378	4,16%	29,10	29,10	30,40	30,05
22/10/2025	42.775	0,52%	28,75	28,65	29,05	28,85
21/10/2025	16.608	0,70%	28,65	28,50	29,00	28,70
20/10/2025	13.393	0,71%	28,50	28,15	28,65	28,50
17/10/2025	15.922	1,07%	27,90	27,65	28,50	28,30
16/10/2025	13.848	0,18%	28,05	27,90	28,15	28,00
15/10/2025	21.138	-0,36%	28,45	27,90	28,55	27,95
14/10/2025	13.475	0,54%	27,65	27,65	28,05	28,05
13/10/2025	16.622	0,72%	27,70	27,70	28,20	27,90
10/10/2025	12.021	-2,12%	28,20	27,70	28,65	27,70
09/10/2025	13.353	-0,88%	28,65	28,10	28,95	28,30
08/10/2025	11.677	0,00%	28,45	28,40	29,00	28,55
07/10/2025	16.409	-1,55%	29,10	28,55	29,35	28,55
06/10/2025	20.172	-1,53%	29,35	28,20	29,55	29,00
03/10/2025	29.333	1,38%	29,00	29,00	29,45	29,45
02/10/2025	13.189	-1,19%	29,50	28,80	29,65	29,05
01/10/2025	49.085	0,69%	29,35	29,00	29,65	29,40
30/09/2025	17.625	0,00%	29,05	28,75	29,45	29,20
29/09/2025	17.283	1,74%	28,95	28,80	29,20	29,20
26/09/2025	14.473	0,88%	28,55	28,35	28,70	28,70
25/09/2025	19.330	-1,22%	28,85	28,30	28,85	28,45
24/09/2025	15.212	0,35%	28,80	28,40	28,80	28,80
23/09/2025	15.336	1,24%	28,35	28,35	28,95	28,70
22/09/2025	27.477	-1,22%	28,30	27,80	28,40	28,35
19/09/2025	45.042	-0,52%	28,95	28,70	29,20	28,70
18/09/2025	18.656	-1,20%	29,20	28,75	29,35	28,85
17/09/2025	25.223	1,57%	28,80	28,70	29,35	29,20
16/09/2025	24.431	0,00%	28,75	28,60	29,00	28,75
15/09/2025	36.536	1,77%	28,30	28,25	29,10	28,75
12/09/2025	16.607	-1,22%	28,70	28,05	28,70	28,25
11/09/2025	16.621	0,00%	28,60	28,45	28,75	28,60
10/09/2025	26.571	0,53%	28,50	28,40	29,05	28,60
09/09/2025	19.432	0,18%	28,45	28,20	28,70	28,45
08/09/2025	16.534	-0,35%	28,60	28,20	28,60	28,40
05/09/2025	11.482	-1,55%	29,05	28,45	29,05	28,50
04/09/2025	15.718	-0,69%	29,25	28,85	29,45	28,95
03/09/2025	26.634	0,17%	29,20	29,10	30,00	29,15
02/09/2025	24.190	-1,36%	29,55	29,00	29,60	29,10
01/09/2025	21.298	0,17%	29,50	29,40	29,80	29,50
29/08/2025	24.740	-1,34%	29,75	29,45	30,10	29,45
28/08/2025	28.530	2,58%	29,10	29,10	30,10	29,85
27/08/2025	25.245	0,00%	28,70	28,55	29,35	29,10
26/08/2025	25.290	-4,12%	30,20	29,10	30,20	29,10
25/08/2025	10.159	-1,14%	30,60	30,30	30,70	30,35
22/08/2025	13.993	1,15%	30,30	30,30	31,00	30,70
21/08/2025	30.130	1,85%	29,70	29,70	30,60	30,35