BiG | O banco que entende os seus valores.

Koninklijke KPN NV (KPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	8.957.257	-1,39%	4,228	4,155	4,229	4,177
03/07/2026	7.196.097	0,40%	4,208	4,167	4,255	4,236
02/07/2026	10.685.649	0,89%	4,20	4,19	4,242	4,219
01/07/2026	17.121.851	-3,11%	4,32	4,175	4,33	4,182
30/06/2026	13.054.954	-2,60%	4,42	4,308	4,426	4,316
29/06/2026	9.581.961	-0,78%	4,50	4,399	4,50	4,431
26/06/2026	8.396.913	2,10%	4,478	4,397	4,491	4,466
25/06/2026	12.751.622	-1,62%	4,44	4,374	4,465	4,374
24/06/2026	9.114.304	1,67%	4,435	4,388	4,481	4,446
23/06/2026	8.684.353	0,28%	4,403	4,354	4,411	4,373
22/06/2026	15.803.438	0,16%	4,336	4,302	4,361	4,361
19/06/2026	31.343.258	0,76%	4,34	4,285	4,354	4,354
18/06/2026	9.847.815	0,91%	4,284	4,268	4,321	4,321
17/06/2026	8.502.650	-0,58%	4,31	4,251	4,313	4,282
16/06/2026	8.373.235	-1,31%	4,398	4,307	4,402	4,307
15/06/2026	10.328.747	-2,07%	4,463	4,349	4,463	4,364
12/06/2026	13.605.475	0,38%	4,44	4,374	4,456	4,456
11/06/2026	9.951.953	-0,29%	4,455	4,399	4,455	4,439
10/06/2026	13.898.712	2,35%	4,345	4,332	4,462	4,452
09/06/2026	7.015.316	-0,14%	4,253	4,25	4,36	4,35
08/06/2026	7.031.180	0,28%	4,356	4,34	4,393	4,356
05/06/2026	7.785.533	0,39%	4,312	4,31	4,371	4,344
04/06/2026	7.817.279	-1,64%	4,361	4,325	4,418	4,327
03/06/2026	6.750.209	0,37%	4,402	4,359	4,416	4,399
02/06/2026	6.482.400	-1,06%	4,424	4,374	4,433	4,383
01/06/2026	7.020.114	-0,81%	4,457	4,394	4,458	4,43
29/05/2026	22.677.958	-0,95%	4,516	4,434	4,531	4,466
28/05/2026	8.024.392	-0,90%	4,56	4,499	4,562	4,509
27/05/2026	8.518.127	0,51%	4,51	4,50	4,556	4,55
26/05/2026	10.930.012	-1,16%	4,576	4,511	4,586	4,527
25/05/2026	4.005.516	-0,89%	4,634	4,58	4,634	4,58
22/05/2026	7.807.480	0,04%	4,604	4,604	4,667	4,621
21/05/2026	11.847.101	-1,13%	4,674	4,619	4,69	4,619
20/05/2026	9.903.892	-0,49%	4,676	4,652	4,705	4,672
19/05/2026	10.692.829	1,19%	4,643	4,643	4,704	4,695
18/05/2026	10.877.077	1,02%	4,58	4,555	4,64	4,64
15/05/2026	10.924.612	0,17%	4,597	4,576	4,606	4,593
14/05/2026	9.051.031	0,46%	4,599	4,575	4,603	4,585
13/05/2026	9.085.397	-0,50%	4,565	4,55	4,612	4,564
12/05/2026	10.173.062	-0,02%	4,597	4,569	4,635	4,587
11/05/2026	10.888.447	0,61%	4,55	4,536	4,624	4,588
08/05/2026	9.692.034	-0,22%	4,556	4,556	4,598	4,56
07/05/2026	12.926.924	-0,80%	4,598	4,541	4,602	4,57
06/05/2026	13.859.513	0,20%	4,62	4,517	4,63	4,607
05/05/2026	15.388.632	0,97%	4,566	4,56	4,633	4,598
04/05/2026	10.546.941	-0,22%	4,56	4,489	4,564	4,554
30/04/2026	17.064.017	1,51%	4,518	4,498	4,564	4,564
29/04/2026	20.153.371	-2,83%	4,536	4,459	4,595	4,496
28/04/2026	10.271.436	0,70%	4,63	4,58	4,648	4,627
27/04/2026	2.873.544	-0,32%	4,646	4,595	4,663	4,595
24/04/2026	9.477.476	-0,13%	4,63	4,63	4,703	4,661
23/04/2026	9.288.324	0,89%	4,627	4,618	4,675	4,667
22/04/2026	9.660.791	0,20%	4,63	4,615	4,665	4,626
21/04/2026	11.629.858	-0,75%	4,63	4,59	4,651	4,617
20/04/2026	13.779.450	1,62%	4,608	4,597	4,659	4,652
17/04/2026	26.095.284	-2,39%	4,697	4,505	4,704	4,578
16/04/2026	14.450.171	0,71%	4,752	4,69	4,799	4,69
15/04/2026	9.184.591	-0,08%	4,77	4,753	4,809	4,765
14/04/2026	12.054.462	-0,65%	4,783	4,745	4,821	4,769
13/04/2026	10.267.428	-0,50%	4,821	4,793	4,866	4,80
10/04/2026	11.306.595	-0,92%	4,847	4,819	4,893	4,824
09/04/2026	8.710.862	1,02%	4,85	4,821	4,899	4,869
08/04/2026	12.884.608	-0,10%	4,824	4,71	4,855	4,82
07/04/2026	9.109.421	-0,47%	4,851	4,813	4,885	4,825
02/04/2026	10.017.739	1,66%	4,792	4,776	4,848	4,848
01/04/2026	13.362.940	-0,71%	4,754	4,708	4,803	4,769
31/03/2026	9.342.104	-0,17%	4,83	4,796	4,863	4,803
30/03/2026	10.122.628	1,67%	4,75	4,739	4,811	4,811
27/03/2026	8.315.390	0,21%	4,726	4,692	4,766	4,732
26/03/2026	7.960.252	0,98%	4,686	4,683	4,734	4,722
25/03/2026	13.267.948	-1,20%	4,734	4,665	4,741	4,676
24/03/2026	7.674.562	1,55%	4,695	4,681	4,734	4,733
23/03/2026	14.880.604	-0,51%	4,654	4,614	4,721	4,661
20/03/2026	21.083.540	-1,64%	4,756	4,685	4,78	4,685
19/03/2026	10.698.344	-0,58%	4,767	4,751	4,801	4,763
18/03/2026	11.964.380	-1,58%	4,85	4,744	4,853	4,791
17/03/2026	8.292.973	0,19%	4,863	4,849	4,896	4,868
16/03/2026	10.001.450	0,00%	4,86	4,824	4,908	4,859
13/03/2026	13.018.222	2,12%	4,772	4,738	4,867	4,859
12/03/2026	14.457.021	0,11%	4,752	4,695	4,772	4,758
11/03/2026	9.715.733	0,51%	4,734	4,703	4,753	4,753
10/03/2026	12.710.328	-0,38%	4,72	4,68	4,761	4,729
09/03/2026	12.743.812	0,19%	4,729	4,66	4,781	4,747
06/03/2026	10.057.471	0,72%	4,691	4,668	4,739	4,738
05/03/2026	20.407.863	-0,36%	4,723	4,703	4,768	4,704
04/03/2026	15.707.290	-1,03%	4,787	4,716	4,814	4,721
03/03/2026	14.338.647	-0,50%	4,783	4,709	4,805	4,77
02/03/2026	10.006.041	-0,15%	4,76	4,75	4,831	4,794
27/02/2026	27.977.734	2,54%	4,674	4,624	4,807	4,801
26/02/2026	16.609.119	-1,62%	4,748	4,667	4,752	4,682
25/02/2026	10.294.194	0,68%	4,722	4,714	4,768	4,759
24/02/2026	13.651.993	0,40%	4,70	4,696	4,757	4,727
23/02/2026	6.029.156	1,51%	4,665	4,647	4,708	4,708
20/02/2026	11.224.859	-0,15%	4,625	4,6165	4,662	4,638
19/02/2026	11.798.484	1,02%	4,606	4,582	4,688	4,645
18/02/2026	14.078.979	-1,10%	4,70	4,598	4,70	4,598
17/02/2026	9.471.832	-0,28%	4,67	4,649	4,71	4,649
16/02/2026	6.326.888	1,52%	4,598	4,584	4,666	4,662
13/02/2026	18.235.525	-1,86%	4,687	4,592	4,69	4,592
12/02/2026	10.269.020	0,41%	4,661	4,563	4,687	4,679