KONINKLIJKE BAM GROEP NV (BAMNB)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > | ||||||
| 24/06/2024 | 1.150.917 | -2,77% | 3,952 | 3,86 | 3,954 | 3,86 |
| 21/06/2024 | 1.351.105 | -1,39% | 4,024 | 3,956 | 4,036 | 3,97 |
| 20/06/2024 | 1.183.430 | 0,35% | 4,032 | 4,002 | 4,088 | 4,026 |
| 19/06/2024 | 1.389.854 | 1,52% | 3,966 | 3,956 | 4,026 | 4,012 |
| 18/06/2024 | 591.559 | 3,35% | 3,854 | 3,854 | 3,958 | 3,952 |
| 17/06/2024 | 699.862 | 0,00% | 3,84 | 3,814 | 3,90 | 3,824 |
| 14/06/2024 | 1.399.206 | -3,34% | 3,954 | 3,776 | 3,99 | 3,824 |
| 13/06/2024 | 1.070.775 | -0,10% | 3,96 | 3,95 | 4,01 | 3,956 |
| 12/06/2024 | 608.843 | 0,56% | 3,954 | 3,93 | 3,986 | 3,96 |
| 11/06/2024 | 1.435.052 | -0,96% | 4,004 | 3,938 | 4,052 | 3,938 |
| 10/06/2024 | 428.057 | 0,40% | 3,93 | 3,90 | 3,984 | 3,976 |
| 07/06/2024 | 886.401 | -1,00% | 3,984 | 3,93 | 4,00 | 3,96 |
| 06/06/2024 | 1.393.874 | -0,10% | 4,02 | 3,97 | 4,064 | 4,00 |
| 05/06/2024 | 732.010 | 1,06% | 3,982 | 3,952 | 4,014 | 4,004 |
| 04/06/2024 | 836.209 | -0,25% | 3,954 | 3,936 | 4,01 | 3,962 |
| 03/06/2024 | 1.760.017 | 3,17% | 3,882 | 3,866 | 4,03 | 3,972 |
| 31/05/2024 | 1.290.886 | 0,16% | 3,836 | 3,824 | 3,856 | 3,85 |
| 30/05/2024 | 728.886 | 0,16% | 3,832 | 3,82 | 3,858 | 3,844 |
| 29/05/2024 | 869.579 | -0,62% | 3,85 | 3,806 | 3,88 | 3,838 |
| 28/05/2024 | 1.064.163 | -1,63% | 3,926 | 3,862 | 3,95 | 3,862 |
| 27/05/2024 | 878.383 | -0,56% | 3,94 | 3,92 | 3,978 | 3,926 |
| 24/05/2024 | 1.134.831 | 0,61% | 3,902 | 3,878 | 3,97 | 3,948 |
| 23/05/2024 | 1.467.077 | 3,81% | 3,78 | 3,774 | 3,924 | 3,924 |
| 22/05/2024 | 1.448.774 | 1,29% | 3,742 | 3,74 | 3,842 | 3,78 |
| 21/05/2024 | 1.065.327 | -0,27% | 3,728 | 3,696 | 3,732 | 3,732 |
| 20/05/2024 | 507.499 | 1,19% | 3,70 | 3,696 | 3,742 | 3,742 |
| 17/05/2024 | 661.561 | -0,16% | 3,67 | 3,662 | 3,706 | 3,698 |
| 16/05/2024 | 1.292.052 | 0,60% | 3,702 | 3,676 | 3,73 | 3,704 |
| 15/05/2024 | 932.488 | 0,33% | 3,684 | 3,658 | 3,726 | 3,682 |
| 14/05/2024 | 1.302.845 | 3,56% | 3,552 | 3,552 | 3,71 | 3,67 |
| 13/05/2024 | 1.078.584 | 1,49% | 3,488 | 3,478 | 3,544 | 3,544 |
| 10/05/2024 | 909.065 | 0,98% | 3,472 | 3,454 | 3,516 | 3,492 |
| 09/05/2024 | 539.255 | 0,12% | 3,45 | 3,426 | 3,46 | 3,458 |
| 08/05/2024 | 1.099.603 | 1,11% | 3,406 | 3,382 | 3,47 | 3,454 |
| 07/05/2024 | 1.095.931 | 0,24% | 3,436 | 3,368 | 3,438 | 3,416 |
| 06/05/2024 | 971.281 | 0,53% | 3,408 | 3,348 | 3,424 | 3,408 |
| 03/05/2024 | 2.640.209 | -0,82% | 3,42 | 3,326 | 3,464 | 3,39 |
| 02/05/2024 | 5.737.912 | -10,85% | 3,40 | 3,116 | 3,438 | 3,418 |
| 30/04/2024 | 1.085.177 | -2,14% | 3,908 | 3,80 | 3,924 | 3,834 |
| 29/04/2024 | 736.960 | 0,57% | 3,92 | 3,866 | 3,93 | 3,918 |
| 26/04/2024 | 525.331 | -0,10% | 3,93 | 3,86 | 3,932 | 3,896 |
| 25/04/2024 | 691.847 | -2,99% | 4,032 | 3,87 | 4,036 | 3,90 |
| 24/04/2024 | 825.674 | 0,85% | 4,00 | 3,978 | 4,046 | 4,02 |
| 23/04/2024 | 1.515.663 | 4,73% | 3,826 | 3,79 | 3,988 | 3,986 |
| 22/04/2024 | 557.556 | 0,48% | 3,80 | 3,756 | 3,832 | 3,806 |
| 19/04/2024 | 577.058 | -1,10% | 3,80 | 3,758 | 3,814 | 3,788 |
| 18/04/2024 | 705.352 | 0,21% | 3,834 | 3,782 | 3,868 | 3,83 |
| 17/04/2024 | 943.988 | 1,17% | 3,776 | 3,752 | 3,848 | 3,822 |
| 16/04/2024 | 918.061 | -0,42% | 3,75 | 3,70 | 3,802 | 3,778 |
| 15/04/2024 | 1.033.526 | -0,84% | 3,84 | 3,776 | 3,86 | 3,794 |
| 12/04/2024 | 0 | 2,19% | 3,78 | 3,76 | 3,898 | 3,826 |
| 11/04/2024 | 1.306.614 | -0,51% | 3,964 | 3,744 | 4,004 | 3,744 |
| 10/04/2024 | 1.800.107 | -0,50% | 3,986 | 3,878 | 4,01 | 3,964 |
| 09/04/2024 | 2.003.951 | -1,73% | 4,054 | 3,956 | 4,076 | 3,984 |
| 08/04/2024 | 1.845.518 | 1,81% | 3,99 | 3,968 | 4,086 | 4,054 |
| 05/04/2024 | 1.509.210 | 2,10% | 3,862 | 3,836 | 3,982 | 3,982 |
| 04/04/2024 | 5.368.756 | 10,23% | 3,664 | 3,664 | 4,044 | 3,90 |
| 03/04/2024 | 836.789 | 2,20% | 3,478 | 3,454 | 3,538 | 3,538 |
| 02/04/2024 | 863.487 | -1,42% | 3,508 | 3,458 | 3,52 | 3,462 |
| 28/03/2024 | 1.118.392 | -0,51% | 3,528 | 3,476 | 3,536 | 3,512 |
| 27/03/2024 | 858.766 | 2,38% | 3,46 | 3,448 | 3,538 | 3,53 |
| 26/03/2024 | 791.846 | 1,23% | 3,41 | 3,39 | 3,456 | 3,448 |
| 25/03/2024 | 1.139.892 | 2,47% | 3,326 | 3,254 | 3,412 | 3,406 |
| 22/03/2024 | 1.041.758 | -1,31% | 3,368 | 3,306 | 3,382 | 3,324 |
| 21/03/2024 | 1.083.800 | -0,53% | 3,414 | 3,356 | 3,434 | 3,368 |
| 20/03/2024 | 702.870 | -1,05% | 3,408 | 3,354 | 3,408 | 3,386 |
| 19/03/2024 | 882.873 | 0,47% | 3,408 | 3,342 | 3,428 | 3,422 |
| 18/03/2024 | 930.565 | -1,28% | 3,45 | 3,392 | 3,486 | 3,406 |
| 15/03/2024 | 1.561.869 | 1,71% | 3,40 | 3,396 | 3,478 | 3,45 |
| 14/03/2024 | 1.082.585 | -0,59% | 3,426 | 3,37 | 3,442 | 3,392 |
| 13/03/2024 | 457.830 | 0,29% | 3,42 | 3,40 | 3,432 | 3,412 |
| 12/03/2024 | 1.100.440 | -0,12% | 3,418 | 3,37 | 3,444 | 3,402 |
| 11/03/2024 | 793.957 | -0,29% | 3,39 | 3,366 | 3,412 | 3,406 |
| 08/03/2024 | 1.269.274 | -0,35% | 3,454 | 3,404 | 3,468 | 3,416 |
| 07/03/2024 | 2.234.288 | 2,51% | 3,346 | 3,326 | 3,436 | 3,428 |
| 06/03/2024 | 1.005.546 | 1,70% | 3,294 | 3,28 | 3,35 | 3,344 |
| 05/03/2024 | 789.637 | 0,06% | 3,29 | 3,248 | 3,304 | 3,288 |
| 04/03/2024 | 1.751.970 | 0,74% | 3,262 | 3,164 | 3,308 | 3,286 |
| 01/03/2024 | 1.952.246 | -1,21% | 3,34 | 3,26 | 3,34 | 3,262 |
| 29/02/2024 | 2.557.561 | 0,49% | 3,296 | 3,258 | 3,322 | 3,302 |
| 28/02/2024 | 1.194.124 | 0,80% | 3,25 | 3,24 | 3,286 | 3,286 |
| 27/02/2024 | 2.099.720 | 1,68% | 3,216 | 3,202 | 3,272 | 3,26 |
| 26/02/2024 | 1.296.860 | -0,19% | 3,218 | 3,182 | 3,222 | 3,206 |
| 23/02/2024 | 2.147.031 | 2,42% | 3,15 | 3,128 | 3,218 | 3,212 |
| 22/02/2024 | 1.494.272 | 2,02% | 3,104 | 3,054 | 3,146 | 3,136 |
| 21/02/2024 | 2.636.642 | -1,47% | 3,15 | 2,984 | 3,164 | 3,074 |
| 20/02/2024 | 1.450.582 | 0,71% | 3,094 | 3,072 | 3,14 | 3,12 |
| 19/02/2024 | 1.818.013 | 2,65% | 3,018 | 3,018 | 3,108 | 3,098 |
| 16/02/2024 | 3.441.574 | -0,33% | 3,03 | 2,854 | 3,094 | 3,018 |
| 15/02/2024 | 12.028.780 | 18,75% | 2,78 | 2,77 | 3,058 | 3,028 |
| 14/02/2024 | 1.316.568 | 2,33% | 2,48 | 2,476 | 2,568 | 2,55 |
| 13/02/2024 | 1.705.068 | -4,96% | 2,624 | 2,454 | 2,624 | 2,492 |
| 12/02/2024 | 694.860 | 1,31% | 2,596 | 2,588 | 2,63 | 2,622 |
| 09/02/2024 | 680.376 | -1,07% | 2,62 | 2,574 | 2,63 | 2,588 |
| 08/02/2024 | 1.096.955 | 2,43% | 2,568 | 2,568 | 2,63 | 2,616 |
| 07/02/2024 | 863.367 | 1,11% | 2,522 | 2,512 | 2,586 | 2,554 |
| 06/02/2024 | 590.463 | 1,04% | 2,504 | 2,498 | 2,526 | 2,526 |
| 05/02/2024 | 998.041 | -0,16% | 2,50 | 2,468 | 2,526 | 2,50 |
| 02/02/2024 | 486.024 | -0,71% | 2,54 | 2,502 | 2,55 | 2,504 |
| 01/02/2024 | 670.474 | -1,64% | 2,56 | 2,506 | 2,56 | 2,522 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
