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 > >>
18/09/2025	10.861.534	-1,16%	4,13	4,065	4,142	4,094
17/09/2025	10.415.683	-0,74%	4,181	4,121	4,182	4,142
16/09/2025	10.893.074	-1,21%	4,227	4,173	4,227	4,173
15/09/2025	8.927.845	-0,73%	4,266	4,224	4,266	4,224
12/09/2025	5.921.361	0,33%	4,245	4,238	4,267	4,255
11/09/2025	11.366.970	1,31%	4,195	4,193	4,252	4,241
10/09/2025	8.255.656	-0,10%	4,181	4,17	4,204	4,186
09/09/2025	7.040.608	1,50%	4,138	4,138	4,201	4,19
08/09/2025	4.939.252	-0,77%	4,16	4,128	4,164	4,128
05/09/2025	9.360.737	-0,10%	4,156	4,138	4,171	4,16
04/09/2025	14.411.752	4,23%	4,044	4,035	4,202	4,164
03/09/2025	6.102.272	-0,99%	4,027	3,966	4,035	3,995
02/09/2025	6.031.300	-1,30%	4,068	4,022	4,078	4,035
01/09/2025	3.614.477	0,29%	4,086	4,065	4,089	4,088
29/08/2025	7.004.034	0,20%	4,061	4,061	4,092	4,076
28/08/2025	7.061.864	-0,05%	4,074	4,009	4,077	4,068
27/08/2025	5.875.915	0,72%	4,045	4,033	4,07	4,07
26/08/2025	14.962.094	-0,32%	4,058	4,033	4,086	4,041
25/08/2025	4.113.824	-0,20%	4,05	4,042	4,063	4,054
22/08/2025	5.030.194	-0,73%	4,093	4,062	4,099	4,062
21/08/2025	6.523.324	-0,17%	4,093	4,071	4,094	4,092
20/08/2025	6.934.601	2,14%	4,026	4,021	4,099	4,099
19/08/2025	5.008.940	0,10%	4,02	3,992	4,02	4,013
18/08/2025	5.831.099	0,60%	3,998	3,987	4,01	4,009
15/08/2025	6.835.097	0,15%	3,973	3,957	3,991	3,985
14/08/2025	6.788.321	0,20%	3,979	3,968	3,986	3,979
13/08/2025	6.432.323	0,30%	3,954	3,953	3,979	3,971
12/08/2025	4.946.259	-0,48%	3,979	3,957	3,984	3,959
11/08/2025	4.538.231	0,79%	3,956	3,947	3,978	3,978
08/08/2025	7.436.480	-0,30%	3,983	3,932	3,99	3,947
07/08/2025	7.830.839	-0,75%	3,937	3,921	3,97	3,959
06/08/2025	7.869.105	-0,38%	3,991	3,969	4,022	3,989
05/08/2025	8.915.922	0,10%	4,008	3,966	4,01	4,004
04/08/2025	9.057.774	0,40%	3,977	3,97	4,00	4,00
01/08/2025	9.102.182	1,63%	3,923	3,911	3,984	3,984
31/07/2025	8.675.671	-0,25%	3,944	3,899	3,944	3,92
30/07/2025	8.381.351	-0,05%	3,946	3,912	3,951	3,93
29/07/2025	7.378.291	0,43%	3,897	3,885	3,932	3,932
28/07/2025	10.127.093	-0,61%	3,94	3,906	3,941	3,915
25/07/2025	12.622.434	-0,51%	3,955	3,929	3,966	3,939
24/07/2025	15.167.135	0,95%	4,03	3,959	4,038	3,959
23/07/2025	20.332.621	-3,13%	4,15	3,978	4,154	3,994
22/07/2025	10.132.668	0,49%	4,105	4,099	4,123	4,123
21/07/2025	5.861.613	0,10%	4,115	4,089	4,121	4,103
18/07/2025	12.137.503	0,44%	4,08	4,08	4,122	4,099
17/07/2025	11.751.597	-0,51%	4,097	4,055	4,11	4,081
16/07/2025	9.846.034	0,74%	4,101	4,08	4,13	4,102
15/07/2025	7.354.800	-0,63%	4,097	4,07	4,101	4,072
14/07/2025	6.200.248	1,09%	4,051	4,048	4,103	4,098
11/07/2025	7.989.612	0,25%	4,052	4,042	4,07	4,054
10/07/2025	7.872.278	-1,00%	4,096	4,042	4,103	4,044
09/07/2025	8.525.177	0,10%	4,077	4,063	4,104	4,085
08/07/2025	12.893.327	-0,63%	4,095	4,069	4,104	4,081
07/07/2025	8.875.640	-0,32%	4,124	4,09	4,139	4,107
04/07/2025	4.801.269	0,88%	4,111	4,096	4,122	4,12
03/07/2025	10.691.794	-0,27%	4,094	4,044	4,106	4,084
02/07/2025	7.908.135	-1,06%	4,136	4,082	4,15	4,095
01/07/2025	8.558.496	0,07%	4,155	4,107	4,169	4,139
30/06/2025	13.568.451	0,41%	4,128	4,113	4,152	4,136
27/06/2025	9.869.347	-0,46%	4,137	4,119	4,17	4,119
26/06/2025	8.759.004	1,27%	4,135	4,117	4,149	4,138
25/06/2025	11.827.609	-2,01%	4,16	4,081	4,17	4,086
24/06/2025	9.522.103	-0,02%	4,18	4,161	4,199	4,17
23/06/2025	9.188.940	0,36%	4,135	4,135	4,193	4,171
20/06/2025	27.515.601	0,24%	4,163	4,156	4,205	4,156
19/06/2025	10.783.299	-0,19%	4,162	4,146	4,201	4,146
18/06/2025	10.723.868	0,73%	4,131	4,123	4,178	4,154
17/06/2025	9.446.580	0,27%	4,087	4,078	4,138	4,124
16/06/2025	7.814.228	0,39%	4,085	4,06	4,137	4,113
13/06/2025	9.690.120	-1,11%	4,109	4,097	4,14	4,097
12/06/2025	9.353.901	0,80%	4,12	4,114	4,153	4,143
11/06/2025	12.462.545	-0,36%	4,113	4,097	4,122	4,11
10/06/2025	8.899.029	0,15%	4,123	4,11	4,145	4,125
09/06/2025	6.077.726	-0,34%	4,132	4,105	4,142	4,119
06/06/2025	8.269.488	-1,03%	4,183	4,133	4,19	4,133
05/06/2025	8.817.440	-0,24%	4,193	4,159	4,198	4,176
04/06/2025	8.562.980	0,70%	4,167	4,155	4,195	4,186
03/06/2025	10.133.684	-0,62%	4,20	4,143	4,203	4,157
02/06/2025	9.187.001	1,09%	4,152	4,152	4,193	4,183
30/05/2025	21.329.131	-0,05%	4,156	4,138	4,179	4,138
29/05/2025	6.835.260	0,02%	4,103	4,089	4,152	4,14
28/05/2025	6.446.234	-0,19%	4,168	4,138	4,175	4,139
27/05/2025	6.383.555	-0,38%	4,156	4,147	4,181	4,147
26/05/2025	3.716.176	0,43%	4,144	4,144	4,163	4,163
23/05/2025	7.879.878	-0,84%	4,165	4,129	4,173	4,145
22/05/2025	6.892.355	0,19%	4,159	4,152	4,182	4,18
21/05/2025	7.556.945	0,60%	4,15	4,143	4,18	4,172
20/05/2025	9.581.785	0,39%	4,139	4,125	4,152	4,147
19/05/2025	10.654.214	1,15%	4,115	4,076	4,135	4,131
16/05/2025	20.973.490	2,54%	4,008	4,002	4,088	4,084
15/05/2025	12.370.489	2,00%	3,912	3,897	3,983	3,983
14/05/2025	13.313.212	0,28%	3,879	3,87	3,933	3,905
13/05/2025	12.734.616	-0,84%	3,93	3,887	3,935	3,894
12/05/2025	18.889.399	-3,35%	4,049	3,901	4,057	3,927
09/05/2025	6.690.043	0,05%	4,07	4,045	4,083	4,063
08/05/2025	8.987.761	-1,72%	4,104	4,051	4,117	4,061
07/05/2025	9.646.859	0,98%	4,111	4,092	4,139	4,132
06/05/2025	9.674.469	0,44%	4,077	4,061	4,101	4,092
05/05/2025	8.453.848	1,02%	4,047	4,047	4,081	4,074
02/05/2025	12.426.967	-1,51%	4,093	4,02	4,115	4,033