KONINKLIJKE BAM GROEP NV (BAMNB)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
03/04/2025 734.497 -2,14% 5,005 4,968 5,165 5,025
02/04/2025 473.234 -1,53% 5,205 5,08 5,23 5,135
01/04/2025 914.796 1,36% 5,18 5,115 5,235 5,215
31/03/2025 854.417 -2,56% 5,17 5,075 5,205 5,145
28/03/2025 1.076.429 -3,12% 5,43 5,265 5,44 5,28
27/03/2025 636.857 0,09% 5,40 5,335 5,45 5,45
26/03/2025 885.270 1,30% 5,40 5,345 5,485 5,445
25/03/2025 660.933 2,38% 5,24 5,23 5,375 5,375
24/03/2025 682.257 1,06% 5,24 5,23 5,39 5,25
21/03/2025 1.045.277 -1,14% 5,21 5,17 5,245 5,195
20/03/2025 557.278 -0,94% 5,31 5,195 5,33 5,255
19/03/2025 469.546 -0,28% 5,315 5,26 5,34 5,305
18/03/2025 662.058 1,43% 5,245 5,225 5,32 5,32
17/03/2025 394.948 0,67% 5,24 5,19 5,28 5,245
14/03/2025 788.799 2,36% 5,11 5,085 5,255 5,21
13/03/2025 915.104 -2,30% 5,145 5,07 5,185 5,09
12/03/2025 1.108.925 4,70% 5,11 5,065 5,225 5,21
11/03/2025 848.754 0,69% 5,00 4,93 5,035 4,976
10/03/2025 1.365.538 -4,60% 5,19 4,898 5,21 4,942
07/03/2025 806.056 -2,08% 5,22 5,175 5,28 5,18
06/03/2025 993.067 0,28% 5,36 5,29 5,475 5,29
05/03/2025 2.090.491 4,25% 5,21 5,15 5,33 5,275
04/03/2025 1.043.518 -2,88% 5,16 5,015 5,18 5,06
03/03/2025 908.019 1,07% 5,20 5,17 5,25 5,21
28/02/2025 1.505.651 -0,19% 5,14 5,035 5,20 5,155
27/02/2025 2.078.821 2,48% 5,055 5,05 5,245 5,165
26/02/2025 1.541.413 2,23% 4,97 4,956 5,09 5,04
25/02/2025 690.243 0,94% 4,868 4,85 4,966 4,93
24/02/2025 609.762 -0,61% 4,89 4,824 4,938 4,884
21/02/2025 1.001.231 0,90% 4,948 4,88 4,986 4,914
20/02/2025 958.583 -0,25% 4,902 4,862 4,974 4,87
19/02/2025 1.464.645 -0,61% 4,904 4,83 4,934 4,882
18/02/2025 1.368.625 -0,33% 4,96 4,84 4,97 4,912
17/02/2025 2.668.012 3,75% 4,738 4,69 4,974 4,928
14/02/2025 3.780.146 10,11% 4,30 4,30 4,75 4,75
13/02/2025 2.592.729 1,17% 4,44 4,252 4,51 4,314
12/02/2025 1.414.498 1,04% 4,226 4,196 4,264 4,264
11/02/2025 666.419 0,19% 4,21 4,19 4,266 4,22
10/02/2025 1.379.636 1,15% 4,184 4,184 4,348 4,212
07/02/2025 744.702 0,82% 4,134 4,13 4,228 4,164
06/02/2025 709.015 3,41% 4,022 3,978 4,138 4,13
05/02/2025 856.527 -1,33% 4,042 3,95 4,042 3,994
04/02/2025 554.728 -1,41% 4,114 4,03 4,114 4,048
03/02/2025 1.313.235 -3,30% 4,098 4,018 4,14 4,106
31/01/2025 1.294.925 3,21% 4,116 4,094 4,278 4,246
30/01/2025 495.820 0,54% 4,096 4,086 4,134 4,114
29/01/2025 569.329 0,39% 4,076 4,076 4,198 4,092
28/01/2025 464.570 0,94% 4,04 4,006 4,098 4,076
27/01/2025 435.520 -1,46% 4,05 4,016 4,064 4,038
24/01/2025 643.919 -0,44% 4,068 4,026 4,16 4,098
23/01/2025 461.782 -0,15% 4,126 4,09 4,15 4,116
22/01/2025 727.419 -2,42% 4,22 4,104 4,228 4,122
21/01/2025 362.029 -0,14% 4,226 4,178 4,244 4,224
20/01/2025 316.098 0,33% 4,22 4,198 4,27 4,23
17/01/2025 702.389 0,67% 4,188 4,18 4,27 4,216
16/01/2025 682.399 0,19% 4,232 4,152 4,24 4,188
15/01/2025 453.282 0,14% 4,188 4,14 4,214 4,18
14/01/2025 446.186 0,10% 4,214 4,162 4,24 4,174
13/01/2025 584.923 -0,95% 4,19 4,14 4,23 4,17
09/01/2025 410.625 -0,56% 4,276 4,21 4,277 4,21
08/01/2025 1.409.120 -2,90% 4,42 4,258 4,424 4,292
07/01/2025 940.905 -0,81% 4,456 4,384 4,47 4,42
06/01/2025 1.062.912 0,81% 4,458 4,362 4,47 4,456
03/01/2025 809.217 -0,45% 4,45 4,42 4,514 4,42
02/01/2025 1.325.317 5,77% 4,25 4,244 4,464 4,44
31/12/2024 0 1,01% 4,148 4,14 4,208 4,198
30/12/2024 368.137 -1,33% 4,21 4,144 4,21 4,156
27/12/2024 529.907 -0,10% 4,22 4,212 4,266 4,212
26/12/2024 0 1,10% 4,196 4,166 4,216 4,216
24/12/2024 0 1,10% 4,196 4,166 4,216 4,17
23/12/2024 681.210 -3,11% 4,274 4,168 4,28 4,17
20/12/2024 1.111.019 0,28% 4,264 4,25 4,316 4,304
19/12/2024 763.079 -2,37% 4,308 4,258 4,374 4,292
18/12/2024 0 4,87% 4,212 4,212 4,486 4,396
17/12/2024 2.500.659 5,06% 4,17 4,106 4,31 4,192
16/12/2024 512.596 -1,38% 4,032 3,99 4,06 3,99
13/12/2024 392.656 0,75% 4,01 4,002 4,052 4,046
12/12/2024 1.171.961 -1,95% 4,11 4,014 4,154 4,016
11/12/2024 318.527 -0,73% 4,102 4,072 4,118 4,096
10/12/2024 389.787 -0,19% 4,138 4,102 4,158 4,126
09/12/2024 559.047 -2,50% 4,274 4,124 4,274 4,134
06/12/2024 699.593 -0,56% 4,27 4,238 4,314 4,24
05/12/2024 666.147 1,38% 4,22 4,216 4,274 4,264
04/12/2024 872.513 1,11% 4,164 4,164 4,24 4,206
03/12/2024 715.427 3,18% 4,04 4,04 4,166 4,16
02/12/2024 535.359 -0,79% 3,978 3,976 4,084 4,032
29/11/2024 796.502 3,20% 3,94 3,938 4,104 4,064
28/11/2024 463.132 0,56% 3,94 3,916 3,96 3,938
27/11/2024 584.852 -0,10% 3,90 3,858 3,916 3,916
26/11/2024 542.773 -2,34% 3,992 3,92 3,992 3,92
25/11/2024 972.074 0,10% 4,03 3,988 4,066 4,014
22/11/2024 612.397 -1,23% 4,062 3,982 4,074 4,01
21/11/2024 426.545 0,74% 4,036 4,00 4,06 4,06
20/11/2024 346.738 -1,03% 4,10 4,028 4,132 4,03
19/11/2024 762.836 -2,26% 4,154 4,036 4,184 4,072
18/11/2024 435.911 -0,10% 4,186 4,152 4,212 4,166
15/11/2024 417.850 0,19% 4,132 4,12 4,204 4,17
14/11/2024 719.103 1,66% 4,128 4,128 4,25 4,162
13/11/2024 574.747 -1,68% 4,126 4,074 4,15 4,094
12/11/2024 569.036 -1,79% 4,206 4,164 4,242 4,164
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).