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 > >>
11/02/2026	12.333.886	3,08%	4,531	4,529	4,679	4,66
10/02/2026	8.329.262	0,04%	4,512	4,47	4,527	4,521
09/02/2026	9.235.967	0,94%	4,468	4,466	4,526	4,519
06/02/2026	9.618.577	0,61%	4,431	4,431	4,487	4,477
05/02/2026	12.189.498	0,14%	4,42	4,378	4,458	4,45
04/02/2026	18.848.667	4,64%	4,28	4,263	4,479	4,444
03/02/2026	9.517.773	1,41%	4,177	4,164	4,247	4,247
02/02/2026	12.176.993	1,95%	4,151	4,151	4,2145	4,188
30/01/2026	12.188.389	0,42%	4,11	4,072	4,131	4,108
29/01/2026	17.650.028	2,79%	3,982	3,974	4,123	4,091
28/01/2026	14.956.726	-0,62%	3,97	3,848	3,98	3,98
27/01/2026	16.634.707	1,73%	3,96	3,934	4,014	4,005
26/01/2026	7.118.582	1,26%	3,918	3,896	3,95	3,937
23/01/2026	6.877.925	0,67%	3,884	3,861	3,893	3,888
22/01/2026	12.472.116	1,45%	3,82	3,819	3,884	3,862
21/01/2026	9.618.674	-2,36%	3,882	3,807	3,908	3,807
20/01/2026	13.034.952	0,28%	3,899	3,88	3,931	3,899
19/01/2026	9.700.046	2,24%	3,818	3,81	3,914	3,888
16/01/2026	8.406.040	0,16%	3,814	3,786	3,814	3,803
15/01/2026	9.702.666	-0,39%	3,82	3,751	3,82	3,797
14/01/2026	14.779.817	0,53%	3,78	3,78	3,824	3,812
13/01/2026	7.940.675	-1,15%	3,84	3,781	3,84	3,792
12/01/2026	8.753.472	-0,60%	3,859	3,833	3,87	3,836
09/01/2026	7.947.747	-0,85%	3,887	3,839	3,887	3,859
08/01/2026	6.975.864	0,96%	3,863	3,834	3,917	3,892
07/01/2026	14.099.756	-1,81%	3,927	3,834	3,935	3,855
06/01/2026	9.780.846	-0,78%	3,961	3,926	3,985	3,926
05/01/2026	6.198.511	-0,35%	3,976	3,921	3,976	3,957
02/01/2026	8.366.166	-0,13%	3,98	3,939	3,985	3,971
31/12/2025	3.787.783	0,05%	3,982	3,974	3,994	3,976
30/12/2025	5.420.437	0,08%	3,97	3,966	3,988	3,974
29/12/2025	7.390.986	0,56%	3,95	3,942	3,988	3,971
23/12/2025	4.863.471	0,28%	3,931	3,928	3,961	3,952
22/12/2025	6.644.245	0,10%	3,919	3,90	3,941	3,941
19/12/2025	23.278.123	-0,51%	3,95	3,919	3,959	3,937
18/12/2025	9.791.106	-0,18%	3,963	3,949	3,996	3,957
17/12/2025	10.189.363	1,72%	3,90	3,89	3,989	3,964
16/12/2025	12.560.352	-0,87%	3,945	3,887	3,945	3,897
15/12/2025	8.379.783	0,56%	3,905	3,894	3,944	3,931
12/12/2025	9.514.514	1,22%	3,867	3,847	3,909	3,909
11/12/2025	6.829.327	-0,64%	3,888	3,862	3,898	3,862
10/12/2025	6.785.123	-0,23%	3,889	3,858	3,899	3,887
09/12/2025	7.590.969	-0,13%	3,887	3,882	3,922	3,896
08/12/2025	7.939.942	-0,84%	3,928	3,889	3,934	3,901
05/12/2025	8.385.257	-0,88%	3,958	3,931	3,978	3,934
04/12/2025	7.959.568	0,43%	3,937	3,937	3,983	3,969
03/12/2025	9.117.272	-0,10%	3,951	3,932	3,961	3,952
02/12/2025	6.460.092	0,33%	3,96	3,935	3,964	3,956
01/12/2025	8.614.767	0,08%	3,951	3,925	3,958	3,943
28/11/2025	7.870.141	-1,18%	3,908	3,908	3,967	3,94
27/11/2025	4.375.832	-0,08%	3,982	3,969	3,993	3,987
26/11/2025	8.182.105	0,43%	3,972	3,957	3,995	3,99
25/11/2025	7.653.673	0,84%	3,939	3,923	3,983	3,973
24/11/2025	23.271.743	0,25%	3,944	3,911	3,948	3,94
21/11/2025	12.950.798	2,08%	3,862	3,852	3,934	3,93
20/11/2025	7.326.652	0,31%	3,845	3,82	3,85	3,85
19/11/2025	9.232.693	-0,85%	3,877	3,838	3,884	3,838
18/11/2025	7.593.859	-0,87%	3,893	3,861	3,893	3,871
17/11/2025	5.384.822	-0,56%	3,921	3,866	3,924	3,905
14/11/2025	7.794.611	-0,91%	3,967	3,904	3,968	3,927
13/11/2025	8.973.630	1,10%	3,906	3,903	3,963	3,963
12/11/2025	5.109.816	-0,53%	3,95	3,92	3,953	3,92
11/11/2025	5.702.162	0,92%	3,922	3,909	3,944	3,941
10/11/2025	6.267.822	-0,84%	3,90	3,895	3,931	3,905
07/11/2025	9.598.813	1,50%	3,895	3,857	3,939	3,938
06/11/2025	12.907.175	-0,49%	3,918	3,809	3,921	3,88
05/11/2025	11.028.320	-1,47%	4,019	3,897	4,045	3,899
04/11/2025	6.422.469	0,20%	3,945	3,897	3,969	3,957
03/11/2025	7.913.307	-1,72%	4,026	3,935	4,041	3,949
31/10/2025	8.769.422	-0,47%	4,045	3,98	4,048	4,018
30/10/2025	8.649.252	0,52%	4,011	3,993	4,041	4,037
29/10/2025	6.854.955	-2,26%	4,11	4,009	4,111	4,016
28/10/2025	10.530.306	0,44%	4,032	3,997	4,124	4,109
27/10/2025	7.663.504	-0,90%	4,144	4,083	4,149	4,091
24/10/2025	6.743.368	-0,05%	4,094	4,072	4,134	4,128
23/10/2025	5.399.580	-0,43%	4,147	4,123	4,166	4,13
22/10/2025	8.886.734	1,15%	4,114	4,093	4,149	4,148
21/10/2025	5.049.831	0,24%	4,095	4,081	4,122	4,101
20/10/2025	4.706.777	-0,22%	4,098	4,086	4,122	4,091
17/10/2025	6.631.189	0,99%	4,071	4,035	4,105	4,10
16/10/2025	6.057.324	0,30%	4,053	4,03	4,061	4,06
15/10/2025	8.900.323	-0,03%	4,028	4,006	4,067	4,048
14/10/2025	9.684.432	0,60%	4,034	4,032	4,107	4,049
13/10/2025	4.832.850	-0,72%	4,07	4,016	4,07	4,025
10/10/2025	10.399.692	1,15%	4,02	4,005	4,056	4,054
09/10/2025	6.956.276	1,39%	3,965	3,957	4,008	4,008
08/10/2025	6.446.446	0,46%	3,95	3,919	3,966	3,953
07/10/2025	8.084.728	-0,91%	3,976	3,921	3,979	3,935
06/10/2025	9.309.589	-1,12%	4,022	3,971	4,03	3,971
03/10/2025	6.683.859	-1,06%	4,065	4,013	4,071	4,016
02/10/2025	9.504.300	-0,66%	4,065	4,043	4,113	4,059
01/10/2025	7.561.381	-0,02%	4,099	4,064	4,107	4,086
30/09/2025	11.361.281	0,05%	4,085	4,037	4,087	4,087
29/09/2025	8.819.501	0,00%	4,09	4,069	4,104	4,085
26/09/2025	6.052.399	-0,29%	4,104	4,072	4,109	4,085
25/09/2025	10.910.995	0,89%	4,059	4,046	4,136	4,097
24/09/2025	5.819.808	-0,54%	4,108	4,056	4,124	4,061
23/09/2025	5.185.354	-0,44%	4,101	4,083	4,119	4,083
22/09/2025	8.415.271	-0,56%	4,117	4,093	4,124	4,101
19/09/2025	12.684.457	0,73%	4,085	4,085	4,124	4,124