BNP Paribas (BNP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,98%	71,79	71,69	72,31	72,31
17/05/2024	2.796.769	0,98%	71,79	71,69	72,31	72,31
16/05/2024	1.340.519	-0,20%	71,68	71,24	71,89	71,61
15/05/2024	1.803.259	0,32%	71,67	71,48	72,04	71,75
14/05/2024	1.763.827	-0,15%	71,37	71,01	71,90	71,52
13/05/2024	1.870.517	0,60%	71,50	71,17	72,17	71,63
10/05/2024	2.520.057	0,84%	70,80	70,80	71,73	71,20
09/05/2024	1.688.075	0,96%	69,99	69,92	70,76	70,61
08/05/2024	2.043.377	0,49%	69,63	69,12	70,12	69,94
07/05/2024	2.449.417	2,01%	68,69	68,69	69,74	69,60
06/05/2024	1.067.014	0,87%	67,67	67,40	68,36	68,23
03/05/2024	1.775.234	0,28%	68,00	67,32	68,31	67,64
02/05/2024	1.771.056	-0,24%	67,61	67,04	67,97	67,45
01/05/2024	2.349.914	0,00%	68,30	67,34	68,49	67,61
30/04/2024	2.349.914	0,90%	68,30	67,34	68,49	67,61
29/04/2024	2.454.535	1,06%	67,60	67,41	68,27	67,72
26/04/2024	3.211.049	-1,98%	68,96	66,72	69,08	67,01
25/04/2024	3.638.561	0,93%	68,68	67,58	69,55	68,36
24/04/2024	3.367.663	-0,47%	67,77	67,37	68,48	67,73
23/04/2024	3.112.172	2,15%	66,80	66,80	68,26	68,05
22/04/2024	2.691.459	1,82%	66,10	65,75	66,78	66,62
19/04/2024	2.722.009	-0,05%	64,78	64,41	65,73	65,43
18/04/2024	2.716.710	2,04%	64,98	64,65	65,55	65,46
17/04/2024	2.277.500	0,50%	63,92	63,84	64,98	64,15
16/04/2024	3.485.230	-2,95%	64,46	63,63	64,72	63,83
15/04/2024	2.592.068	0,63%	65,36	65,33	66,59	65,77
12/04/2024	2.351.756	-0,23%	65,99	65,10	66,44	65,36
11/04/2024	3.214.765	-1,83%	66,52	64,80	67,15	65,51
10/04/2024	2.452.350	0,14%	67,07	66,12	67,54	66,73
09/04/2024	2.233.616	-0,52%	66,91	66,52	67,39	66,64
08/04/2024	1.847.356	0,66%	66,52	66,47	67,31	66,99
05/04/2024	2.913.205	-0,91%	66,23	65,91	66,68	66,55
04/04/2024	2.583.051	0,95%	66,80	66,80	67,60	67,16
03/04/2024	3.081.188	1,70%	65,40	65,29	66,89	66,53
02/04/2024	2.995.647	-0,67%	65,80	65,18	66,60	65,42
01/04/2024	0	1,84%	64,92	64,90	65,93	65,86
28/03/2024	3.467.964	1,84%	64,92	64,90	65,93	65,86
27/03/2024	2.891.033	0,56%	64,31	64,04	65,35	64,67
26/03/2024	3.717.066	2,91%	63,25	63,25	64,40	64,31
25/03/2024	2.176.630	-0,49%	62,72	62,49	63,19	62,49
22/03/2024	2.715.480	0,26%	63,15	62,75	63,62	62,80
21/03/2024	3.666.581	1,15%	62,39	62,09	63,02	62,64
20/03/2024	2.859.090	-0,11%	61,88	61,45	62,17	61,93
19/03/2024	2.947.725	1,04%	61,56	61,56	62,34	62,00
18/03/2024	2.282.031	0,25%	61,28	61,22	61,82	61,36
15/03/2024	8.949.165	1,59%	60,45	60,34	61,61	61,21
14/03/2024	3.209.386	-1,15%	60,77	60,15	61,28	60,25
13/03/2024	4.745.114	2,08%	60,88	60,63	61,78	60,95
12/03/2024	4.012.391	1,12%	59,42	59,10	60,12	59,71
11/03/2024	2.759.877	0,20%	58,66	58,62	59,31	59,05
08/03/2024	2.857.525	0,93%	58,49	58,42	59,19	58,93
07/03/2024	3.758.442	1,96%	57,13	57,10	58,58	58,39
06/03/2024	2.614.268	0,05%	57,25	57,22	57,83	57,27
05/03/2024	1.968.996	-0,05%	57,00	56,66	57,47	57,24
04/03/2024	3.111.764	2,00%	56,18	56,17	57,42	57,27
01/03/2024	2.517.235	1,39%	55,53	55,38	56,44	56,15
29/02/2024	3.837.416	-0,13%	55,59	55,24	55,80	55,38
28/02/2024	2.386.211	-0,27%	55,47	55,13	56,02	55,45
27/02/2024	2.130.501	0,47%	55,10	55,09	55,61	55,60
26/02/2024	2.763.767	-1,86%	56,35	55,27	56,45	55,34
23/02/2024	2.247.149	0,30%	56,56	56,09	56,76	56,39
22/02/2024	2.618.808	0,57%	56,43	55,92	56,83	56,22
21/02/2024	2.638.341	0,72%	55,50	55,49	56,12	55,90
20/02/2024	3.168.091	1,33%	54,59	54,57	55,57	55,50
19/02/2024	2.292.612	0,72%	54,50	54,33	55,01	54,77
16/02/2024	2.901.560	0,69%	54,53	54,22	54,86	54,38
15/02/2024	2.517.763	0,17%	54,10	53,53	54,25	54,01
14/02/2024	2.374.115	0,17%	53,50	53,42	54,34	53,92
13/02/2024	2.452.307	-0,63%	54,19	53,69	54,69	53,83
12/02/2024	3.202.069	1,37%	54,00	53,79	54,33	54,17
09/02/2024	4.901.434	-2,02%	54,17	53,08	54,52	53,44
08/02/2024	2.920.886	-0,47%	55,10	54,23	55,18	54,54
07/02/2024	3.496.049	-0,51%	55,08	54,69	55,75	54,80
06/02/2024	3.989.882	-1,82%	56,12	55,07	56,24	55,08
05/02/2024	3.623.657	0,07%	56,95	55,85	57,23	56,10
02/02/2024	5.384.986	-1,29%	57,35	55,86	57,95	56,06
01/02/2024	9.865.002	-9,21%	57,00	56,40	58,99	56,79
31/01/2024	2.628.768	0,56%	62,45	62,16	63,17	62,55
30/01/2024	1.746.594	0,26%	62,15	61,83	62,45	62,20
29/01/2024	1.482.719	-0,82%	62,65	61,85	62,87	62,04
26/01/2024	2.078.747	1,39%	62,00	61,59	62,71	62,55
25/01/2024	1.315.686	-0,48%	61,66	61,31	61,92	61,69
24/01/2024	2.228.528	1,34%	61,69	61,69	62,17	61,99
23/01/2024	1.379.736	-0,59%	61,71	60,88	61,87	61,17
22/01/2024	1.657.658	1,52%	61,56	61,44	62,15	61,53
19/01/2024	1.550.707	-0,08%	60,96	60,54	61,20	60,61
18/01/2024	1.662.660	0,70%	60,24	60,11	61,08	60,66
17/01/2024	1.829.354	-0,84%	60,00	59,40	60,29	60,24
16/01/2024	1.726.074	-0,61%	60,45	60,24	60,95	60,75
15/01/2024	1.328.875	0,48%	60,97	60,60	61,38	61,12
12/01/2024	1.827.811	0,05%	60,97	60,48	61,63	60,83
11/01/2024	2.383.953	-2,61%	62,80	60,40	62,91	60,80
10/01/2024	1.444.745	-0,32%	62,24	62,11	62,83	62,43
09/01/2024	1.334.945	-0,81%	63,11	62,26	63,11	62,63
08/01/2024	1.129.620	0,22%	63,00	62,46	63,25	63,14
05/01/2024	1.720.661	0,14%	62,34	62,00	63,31	63,00
04/01/2024	2.020.844	2,01%	61,85	61,60	62,91	62,91
03/01/2024	2.161.179	-2,67%	63,65	61,42	63,75	61,67
02/01/2024	1.453.297	1,23%	62,93	62,80	63,82	63,36
29/12/2023	764.511	0,22%	62,42	62,42	62,85	62,59