BiG | O banco que entende os seus valores.

Koninklijke KPN NV (KPN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	13.834.843	2,27%	4,03	4,011	4,095	4,095
29/04/2025	10.324.102	1,52%	3,97	3,948	4,013	4,004
28/04/2025	12.740.204	0,41%	3,95	3,906	3,954	3,944
25/04/2025	13.366.462	-2,26%	3,986	3,927	4,002	3,928
24/04/2025	13.639.262	-0,25%	4,05	3,992	4,056	4,019
23/04/2025	19.391.860	-0,05%	4,009	3,969	4,029	4,029
22/04/2025	14.000.707	1,87%	3,968	3,957	4,034	4,031
17/04/2025	10.634.192	0,22%	4,027	3,957	4,083	3,957
16/04/2025	8.438.745	0,65%	4,045	4,029	4,074	4,05
15/04/2025	11.662.733	1,39%	3,988	3,976	4,024	4,024
14/04/2025	10.725.989	1,12%	3,95	3,945	3,995	3,969
11/04/2025	18.165.722	2,11%	3,863	3,863	3,94	3,925
10/04/2025	20.627.574	0,63%	3,772	3,74	3,856	3,844
09/04/2025	12.929.666	-0,60%	3,774	3,754	3,83	3,82
08/04/2025	12.236.685	1,21%	3,822	3,745	3,848	3,843
07/04/2025	21.977.763	-4,02%	3,876	3,766	3,89	3,797
04/04/2025	14.596.578	-1,81%	4,027	3,95	4,073	3,956
03/04/2025	12.603.505	2,78%	3,931	3,931	4,033	4,029
02/04/2025	8.697.845	-0,18%	3,911	3,91	3,944	3,92
01/04/2025	11.218.034	0,26%	3,92	3,92	3,964	3,927
31/03/2025	15.857.437	0,13%	3,924	3,908	3,951	3,917
28/03/2025	9.663.063	1,19%	3,88	3,88	3,926	3,912
27/03/2025	9.578.792	1,10%	3,832	3,832	3,882	3,866
26/03/2025	8.166.867	0,63%	3,796	3,79	3,825	3,824
25/03/2025	9.497.691	0,45%	3,785	3,783	3,813	3,80
24/03/2025	10.316.763	-0,97%	3,80	3,783	3,839	3,783
21/03/2025	18.709.243	1,73%	3,768	3,767	3,838	3,82
20/03/2025	12.446.136	-1,00%	3,79	3,755	3,803	3,755
19/03/2025	9.802.724	-0,05%	3,787	3,787	3,837	3,793
18/03/2025	9.732.164	0,29%	3,791	3,768	3,801	3,795
17/03/2025	9.598.259	0,85%	3,743	3,738	3,792	3,784
14/03/2025	9.107.058	-0,66%	3,779	3,741	3,784	3,752
13/03/2025	8.225.071	1,56%	3,722	3,722	3,78	3,777
12/03/2025	10.574.613	-0,93%	3,738	3,688	3,746	3,719
11/03/2025	12.131.633	-0,13%	3,743	3,743	3,817	3,754
10/03/2025	12.853.496	1,49%	3,734	3,708	3,788	3,759
07/03/2025	9.938.460	2,92%	3,632	3,609	3,714	3,704
06/03/2025	10.330.346	-0,22%	3,61	3,517	3,611	3,599
05/03/2025	11.309.156	-2,54%	3,689	3,607	3,689	3,607
04/03/2025	10.316.027	0,57%	3,67	3,664	3,727	3,701
03/03/2025	11.147.333	0,00%	3,696	3,648	3,699	3,68
28/02/2025	17.724.640	0,11%	3,683	3,676	3,714	3,68
27/02/2025	6.328.197	0,93%	3,626	3,621	3,678	3,676
26/02/2025	6.761.922	-0,63%	3,646	3,637	3,671	3,642
25/02/2025	12.979.388	2,12%	3,582	3,564	3,677	3,665
24/02/2025	9.842.866	2,34%	3,509	3,505	3,589	3,589
21/02/2025	10.938.200	0,69%	3,479	3,472	3,507	3,507
20/02/2025	6.238.569	-0,43%	3,505	3,468	3,507	3,483
19/02/2025	10.172.640	0,58%	3,48	3,48	3,513	3,498
18/02/2025	5.875.218	0,35%	3,468	3,446	3,482	3,478
17/02/2025	4.643.521	-0,89%	3,495	3,46	3,50	3,466
14/02/2025	6.641.546	-0,48%	3,506	3,481	3,51	3,497
13/02/2025	9.807.200	-0,11%	3,523	3,495	3,542	3,514
12/02/2025	10.275.748	-0,34%	3,565	3,518	3,567	3,518
11/02/2025	7.918.976	0,03%	3,535	3,506	3,541	3,53
10/02/2025	5.061.483	-0,09%	3,53	3,529	3,56	3,529
07/02/2025	8.626.505	0,60%	3,502	3,501	3,564	3,532
06/02/2025	8.811.291	-0,37%	3,523	3,511	3,552	3,511
05/02/2025	9.402.002	1,50%	3,471	3,471	3,524	3,524
04/02/2025	8.900.696	-0,49%	3,47	3,451	3,486	3,472
03/02/2025	9.005.911	-0,06%	3,49	3,46	3,516	3,489
31/01/2025	16.537.984	-1,77%	3,55	3,491	3,55	3,491
30/01/2025	12.283.946	-1,88%	3,584	3,50	3,605	3,554
29/01/2025	10.890.873	0,44%	3,592	3,572	3,631	3,622
28/01/2025	7.581.737	0,90%	3,574	3,574	3,627	3,606
27/01/2025	7.928.489	1,48%	3,537	3,532	3,595	3,574
24/01/2025	9.541.006	-1,95%	3,578	3,505	3,586	3,522
23/01/2025	6.815.025	0,36%	3,566	3,566	3,598	3,592
22/01/2025	7.027.560	-0,20%	3,589	3,569	3,593	3,579
21/01/2025	5.391.256	-0,39%	3,607	3,572	3,608	3,586
20/01/2025	6.532.575	0,95%	3,558	3,557	3,60	3,60
17/01/2025	8.155.246	1,08%	3,529	3,519	3,577	3,566
16/01/2025	7.076.509	0,86%	3,494	3,482	3,528	3,528
15/01/2025	11.822.626	-0,65%	3,523	3,498	3,543	3,498
14/01/2025	5.951.101	-0,76%	3,547	3,521	3,56	3,521
13/01/2025	5.826.190	0,85%	3,503	3,494	3,56	3,548
09/01/2025	4.356.045	0,46%	3,505	3,497	3,536	3,518
08/01/2025	4.852.262	-0,57%	3,516	3,483	3,543	3,507
07/01/2025	7.646.952	0,74%	3,49	3,48	3,546	3,527
06/01/2025	4.801.144	-0,65%	3,53	3,479	3,53	3,501
03/01/2025	4.142.631	-0,59%	3,56	3,516	3,565	3,524
02/01/2025	4.388.197	0,85%	3,542	3,522	3,549	3,545
31/12/2024	0	0,57%	3,475	3,475	3,515	3,515
30/12/2024	4.911.254	-0,51%	3,507	3,495	3,519	3,495
27/12/2024	4.105.849	0,20%	3,495	3,485	3,515	3,513
26/12/2024	0	0,37%	3,496	3,496	3,511	3,506
24/12/2024	0	0,37%	3,496	3,493	3,511	3,493
23/12/2024	3.341.867	-0,46%	3,509	3,469	3,511	3,493
20/12/2024	26.896.892	-1,21%	3,54	3,494	3,54	3,509
19/12/2024	7.559.856	-0,42%	3,56	3,533	3,571	3,552
18/12/2024	0	0,00%	3,563	3,555	3,583	3,567
17/12/2024	9.998.771	-1,36%	3,573	3,559	3,595	3,567
16/12/2024	5.540.395	0,22%	3,609	3,59	3,618	3,616
13/12/2024	6.570.475	1,18%	3,571	3,562	3,617	3,608
12/12/2024	5.081.920	-0,06%	3,558	3,545	3,595	3,566
11/12/2024	6.304.123	-0,61%	3,588	3,558	3,608	3,568
10/12/2024	6.133.464	-2,39%	3,65	3,583	3,662	3,59
09/12/2024	6.310.707	-1,45%	3,724	3,671	3,73	3,678
06/12/2024	6.657.503	0,40%	3,731	3,71	3,74	3,732
05/12/2024	6.806.698	1,95%	3,654	3,65	3,717	3,717