KONINKLIJKE BAM GROEP NV (BAMNB)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 05/12/2025 | 1.820.136 | -1,01% | 8,985 | 8,815 | 9,25 | 8,84 |
| 04/12/2025 | 686.874 | 0,56% | 8,90 | 8,77 | 8,965 | 8,93 |
| 03/12/2025 | 961.100 | 1,72% | 8,735 | 8,73 | 8,88 | 8,88 |
| 02/12/2025 | 1.423.048 | 3,38% | 8,48 | 8,48 | 8,80 | 8,73 |
| 01/12/2025 | 506.936 | -1,23% | 8,445 | 8,28 | 8,50 | 8,445 |
| 28/11/2025 | 908.502 | 1,67% | 8,405 | 8,385 | 8,55 | 8,55 |
| 27/11/2025 | 756.636 | 1,20% | 8,335 | 8,30 | 8,475 | 8,41 |
| 26/11/2025 | 889.753 | 2,09% | 8,20 | 8,185 | 8,375 | 8,31 |
| 25/11/2025 | 1.093.007 | 1,43% | 8,02 | 7,985 | 8,16 | 8,14 |
| 24/11/2025 | 1.650.462 | 4,97% | 7,735 | 7,735 | 8,035 | 8,025 |
| 21/11/2025 | 682.161 | -2,18% | 7,60 | 7,50 | 7,74 | 7,645 |
| 20/11/2025 | 506.446 | 0,71% | 7,83 | 7,74 | 7,925 | 7,815 |
| 19/11/2025 | 492.760 | 1,70% | 7,63 | 7,565 | 7,81 | 7,76 |
| 18/11/2025 | 597.956 | -0,52% | 7,55 | 7,46 | 7,63 | 7,63 |
| 17/11/2025 | 490.165 | -1,41% | 7,79 | 7,535 | 7,79 | 7,67 |
| 14/11/2025 | 489.311 | 0,06% | 7,695 | 7,545 | 7,785 | 7,78 |
| 13/11/2025 | 761.408 | 2,30% | 7,635 | 7,635 | 7,90 | 7,775 |
| 12/11/2025 | 866.183 | 0,80% | 7,545 | 7,49 | 7,685 | 7,60 |
| 11/11/2025 | 540.960 | 0,53% | 7,515 | 7,465 | 7,62 | 7,54 |
| 10/11/2025 | 578.171 | 1,56% | 7,485 | 7,455 | 7,58 | 7,50 |
| 07/11/2025 | 963.400 | -2,70% | 7,565 | 7,305 | 7,61 | 7,385 |
| 06/11/2025 | 1.002.679 | -1,68% | 7,75 | 7,465 | 7,83 | 7,59 |
| 05/11/2025 | 585.581 | -0,58% | 7,72 | 7,66 | 7,775 | 7,72 |
| 04/11/2025 | 488.953 | -1,52% | 7,81 | 7,72 | 7,83 | 7,765 |
| 03/11/2025 | 755.470 | -2,11% | 8,07 | 7,78 | 8,09 | 7,885 |
| 31/10/2025 | 1.050.986 | -3,53% | 8,365 | 8,01 | 8,365 | 8,055 |
| 30/10/2025 | 690.239 | 1,09% | 8,265 | 8,24 | 8,43 | 8,35 |
| 29/10/2025 | 851.191 | 0,61% | 8,225 | 8,21 | 8,35 | 8,26 |
| 28/10/2025 | 1.105.221 | 2,82% | 7,95 | 7,93 | 8,22 | 8,21 |
| 27/10/2025 | 811.414 | 1,53% | 7,90 | 7,855 | 7,995 | 7,985 |
| 24/10/2025 | 1.135.460 | 3,01% | 7,675 | 7,585 | 7,865 | 7,865 |
| 23/10/2025 | 832.222 | 2,41% | 7,43 | 7,43 | 7,68 | 7,635 |
| 22/10/2025 | 878.969 | 0,54% | 7,465 | 7,455 | 7,625 | 7,455 |
| 21/10/2025 | 892.255 | -0,80% | 7,50 | 7,36 | 7,53 | 7,415 |
| 20/10/2025 | 1.573.135 | 1,77% | 7,405 | 7,30 | 7,62 | 7,475 |
| 17/10/2025 | 1.484.566 | -1,41% | 7,29 | 7,23 | 7,45 | 7,345 |
| 16/10/2025 | 7.106.890 | -13,27% | 8,165 | 7,11 | 8,165 | 7,45 |
| 15/10/2025 | 997.049 | -2,00% | 8,80 | 8,57 | 8,835 | 8,59 |
| 14/10/2025 | 1.105.253 | 1,68% | 8,51 | 8,42 | 8,765 | 8,765 |
| 13/10/2025 | 904.501 | 2,93% | 8,455 | 8,405 | 8,695 | 8,62 |
| 10/10/2025 | 539.197 | -1,01% | 8,445 | 8,34 | 8,485 | 8,375 |
| 09/10/2025 | 615.643 | 0,83% | 8,405 | 8,37 | 8,51 | 8,46 |
| 08/10/2025 | 711.900 | -1,93% | 8,58 | 8,305 | 8,59 | 8,39 |
| 07/10/2025 | 1.282.018 | 2,89% | 8,32 | 8,245 | 8,565 | 8,555 |
| 06/10/2025 | 1.337.090 | 2,97% | 8,07 | 8,00 | 8,345 | 8,315 |
| 03/10/2025 | 789.914 | -1,52% | 8,205 | 8,005 | 8,28 | 8,075 |
| 02/10/2025 | 876.446 | 1,17% | 8,145 | 8,09 | 8,215 | 8,20 |
| 01/10/2025 | 589.838 | 0,87% | 8,02 | 7,865 | 8,14 | 8,105 |
| 30/09/2025 | 706.193 | 2,10% | 7,865 | 7,83 | 8,05 | 8,035 |
| 29/09/2025 | 489.488 | 0,38% | 7,90 | 7,83 | 7,97 | 7,87 |
| 26/09/2025 | 413.117 | 0,45% | 7,86 | 7,76 | 7,90 | 7,84 |
| 25/09/2025 | 1.082.209 | -3,04% | 8,03 | 7,70 | 8,03 | 7,805 |
| 24/09/2025 | 633.777 | -0,37% | 8,095 | 8,045 | 8,195 | 8,05 |
| 23/09/2025 | 647.112 | -0,86% | 8,15 | 8,045 | 8,225 | 8,08 |
| 22/09/2025 | 1.117.838 | -2,28% | 8,335 | 8,06 | 8,34 | 8,15 |
| 19/09/2025 | 1.588.016 | 0,36% | 8,35 | 8,27 | 8,40 | 8,34 |
| 18/09/2025 | 1.414.694 | 1,53% | 8,24 | 8,215 | 8,43 | 8,31 |
| 17/09/2025 | 967.386 | 2,96% | 7,965 | 7,965 | 8,22 | 8,185 |
| 16/09/2025 | 879.596 | -2,69% | 8,20 | 7,895 | 8,20 | 7,95 |
| 15/09/2025 | 691.932 | 1,30% | 8,075 | 8,00 | 8,18 | 8,17 |
| 12/09/2025 | 951.158 | 1,38% | 7,965 | 7,915 | 8,175 | 8,065 |
| 11/09/2025 | 674.513 | 1,53% | 7,80 | 7,76 | 8,00 | 7,955 |
| 10/09/2025 | 616.466 | 0,26% | 7,845 | 7,78 | 7,88 | 7,835 |
| 09/09/2025 | 760.774 | -0,26% | 7,82 | 7,76 | 7,935 | 7,815 |
| 08/09/2025 | 813.372 | 3,23% | 7,665 | 7,655 | 7,875 | 7,835 |
| 05/09/2025 | 423.082 | 0,93% | 7,55 | 7,52 | 7,65 | 7,59 |
| 04/09/2025 | 512.241 | 2,17% | 7,34 | 7,30 | 7,54 | 7,52 |
| 03/09/2025 | 415.779 | 0,27% | 7,38 | 7,30 | 7,39 | 7,36 |
| 02/09/2025 | 1.078.652 | -2,91% | 7,495 | 7,265 | 7,51 | 7,34 |
| 01/09/2025 | 410.917 | -0,72% | 7,62 | 7,48 | 7,665 | 7,56 |
| 29/08/2025 | 637.730 | -0,39% | 7,675 | 7,555 | 7,725 | 7,615 |
| 28/08/2025 | 707.351 | 1,46% | 7,54 | 7,505 | 7,70 | 7,645 |
| 27/08/2025 | 760.814 | -0,27% | 7,545 | 7,44 | 7,62 | 7,535 |
| 26/08/2025 | 2.420.686 | -5,50% | 7,92 | 7,415 | 7,92 | 7,555 |
| 25/08/2025 | 775.466 | -0,06% | 7,95 | 7,95 | 8,155 | 7,995 |
| 22/08/2025 | 476.408 | 1,98% | 7,875 | 7,845 | 8,00 | 8,00 |
| 21/08/2025 | 418.313 | 1,16% | 7,755 | 7,74 | 7,885 | 7,845 |
| 20/08/2025 | 441.986 | -1,84% | 7,85 | 7,755 | 7,855 | 7,755 |
| 19/08/2025 | 405.661 | -0,88% | 7,97 | 7,88 | 7,995 | 7,90 |
| 18/08/2025 | 444.432 | -0,13% | 7,975 | 7,88 | 7,98 | 7,97 |
| 15/08/2025 | 735.269 | -1,30% | 8,135 | 7,91 | 8,145 | 7,98 |
| 14/08/2025 | 481.654 | -0,74% | 8,135 | 8,06 | 8,15 | 8,085 |
| 13/08/2025 | 804.838 | -0,49% | 8,25 | 8,11 | 8,31 | 8,145 |
| 12/08/2025 | 649.905 | 0,37% | 8,15 | 8,08 | 8,235 | 8,185 |
| 11/08/2025 | 1.077.310 | 0,99% | 8,14 | 7,87 | 8,155 | 8,155 |
| 08/08/2025 | 1.307.036 | 4,19% | 7,83 | 7,72 | 8,165 | 8,075 |
| 07/08/2025 | 1.129.484 | 3,06% | 7,54 | 7,54 | 7,80 | 7,75 |
| 06/08/2025 | 568.953 | -0,79% | 7,63 | 7,485 | 7,69 | 7,52 |
| 05/08/2025 | 610.204 | 1,61% | 7,52 | 7,43 | 7,62 | 7,58 |
| 04/08/2025 | 504.620 | 0,47% | 7,50 | 7,40 | 7,58 | 7,46 |
| 01/08/2025 | 679.461 | -3,32% | 7,625 | 7,40 | 7,705 | 7,425 |
| 31/07/2025 | 1.120.023 | 3,16% | 7,485 | 7,475 | 7,72 | 7,68 |
| 30/07/2025 | 727.743 | -1,26% | 7,495 | 7,41 | 7,61 | 7,445 |
| 29/07/2025 | 1.136.378 | 3,86% | 7,34 | 7,325 | 7,65 | 7,54 |
| 28/07/2025 | 968.404 | 1,11% | 7,25 | 7,23 | 7,42 | 7,26 |
| 25/07/2025 | 2.866.789 | -7,42% | 7,79 | 7,15 | 7,79 | 7,18 |
| 24/07/2025 | 3.555.535 | 4,23% | 7,70 | 7,65 | 8,44 | 7,755 |
| 23/07/2025 | 691.440 | 1,09% | 7,43 | 7,35 | 7,47 | 7,44 |
| 22/07/2025 | 730.559 | -2,06% | 7,49 | 7,29 | 7,51 | 7,36 |
| 21/07/2025 | 524.301 | 0,40% | 7,555 | 7,49 | 7,56 | 7,515 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
