Mercado abrirá em 4 h 22 min

Bureau Veritas SA (4BV.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
28,34+0,14 (+0,50%)
A partir de 08:10AM CEST. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202428,1228,2028,1228,3428,3450
09 de mai. de 202428,1228,2028,1228,2028,20-
08 de mai. de 202427,8827,8827,8827,8827,88-
07 de mai. de 202427,5827,5827,5827,5827,58-
06 de mai. de 202427,6427,6427,6427,6427,64-
03 de mai. de 202427,2427,2427,2427,2427,24-
02 de mai. de 202427,2027,2027,2027,2027,20-
30 de abr. de 202427,3827,3827,3827,3827,38-
29 de abr. de 202427,7027,7027,7027,7027,70-
26 de abr. de 202427,4027,4027,4027,4027,40-
25 de abr. de 202426,7626,7626,7626,7626,76-
24 de abr. de 202427,0227,0227,0227,0227,02-
23 de abr. de 202427,3427,3427,3427,3427,34-
22 de abr. de 202427,4227,4227,4227,4227,42-
19 de abr. de 202426,8426,8426,8426,8426,84-
18 de abr. de 202426,6826,6826,6826,6826,68-
17 de abr. de 202426,6626,6626,6626,6626,66-
16 de abr. de 202426,4026,4026,4026,4026,40-
15 de abr. de 202426,9026,9026,9026,9026,90-
12 de abr. de 202427,2427,2427,2427,2427,24-
11 de abr. de 202426,9226,9226,9226,9226,92-
10 de abr. de 202426,9226,9226,9226,9226,92-
09 de abr. de 202426,8626,8626,8626,8626,86-
08 de abr. de 202427,6227,6227,6227,6227,62-
05 de abr. de 202427,1827,1827,1827,1827,18-
04 de abr. de 202428,0028,0028,0028,0028,00-
03 de abr. de 202427,7827,7827,7827,7827,78-
02 de abr. de 202428,1828,1828,1828,1828,18-
28 de mar. de 202428,1428,1428,1428,1428,14-
27 de mar. de 202427,9727,9727,9727,9727,97-
26 de mar. de 202428,0128,0128,0128,0128,01-
25 de mar. de 202428,0228,0228,0228,0228,02-
22 de mar. de 202428,3028,3028,3028,3028,30-
21 de mar. de 202427,5627,5627,5627,5627,56-
20 de mar. de 202426,7226,7226,7226,7226,72-
19 de mar. de 202426,6326,6326,6326,6326,63-
18 de mar. de 202426,4726,4726,4726,4726,47-
15 de mar. de 202426,8026,8026,8026,8026,80-
14 de mar. de 202427,0427,0427,0427,0427,04-
13 de mar. de 202427,1427,1427,1427,1427,14-
12 de mar. de 202427,4627,4627,4627,4627,46-
11 de mar. de 202427,1627,1627,1627,1627,16-
08 de mar. de 202427,1927,1927,1927,1927,19-
07 de mar. de 202427,3527,3527,3527,3527,35-
06 de mar. de 202427,4127,4127,4127,4127,41-
05 de mar. de 202427,0427,0427,0427,0427,04-
04 de mar. de 202427,0227,0227,0227,0227,02-
01 de mar. de 202426,9326,9326,9326,9326,93-
29 de fev. de 202426,7626,7626,7626,7626,76-
28 de fev. de 202426,7026,7026,7026,7026,70-
27 de fev. de 202426,3726,3726,3726,3726,37-
26 de fev. de 202427,2227,2227,2227,2227,22-
23 de fev. de 202426,9526,9526,9526,9526,95-
22 de fev. de 202425,2425,2425,2425,2425,24-
21 de fev. de 202425,2025,2025,2025,2025,20-
20 de fev. de 202425,1325,1325,1325,1325,13-
19 de fev. de 202425,0325,0325,0325,0325,03-
16 de fev. de 202425,0025,0025,0025,0025,00-
15 de fev. de 202424,8624,8624,8624,8624,86-
14 de fev. de 202424,4924,4924,4924,4924,49-
13 de fev. de 202424,7124,7124,7124,7124,71-
12 de fev. de 202424,6924,6924,6924,6924,69-
09 de fev. de 202424,7024,7024,7024,7024,70-
08 de fev. de 202424,6924,6924,6924,6924,69-
07 de fev. de 202424,8024,8024,8024,8024,80-
06 de fev. de 202425,0325,0325,0325,0325,03-
05 de fev. de 202424,9624,9624,9624,9624,96-
02 de fev. de 202424,7824,7824,7824,7824,78-
01 de fev. de 202424,4424,4424,4424,4424,44-
31 de jan. de 202424,6024,6024,6024,6024,60-
30 de jan. de 202424,4924,4924,4924,4924,49-
29 de jan. de 202424,7924,7924,7924,7924,79-
26 de jan. de 202424,4524,4524,4524,4524,45-
25 de jan. de 202424,3424,3424,3424,3424,34-
24 de jan. de 202424,4124,4124,4124,4124,41-
23 de jan. de 202423,9023,9023,9023,9023,90-
22 de jan. de 202423,9223,9223,9223,9223,92-
19 de jan. de 202423,6423,6423,6423,6423,64-
18 de jan. de 202423,4423,4423,4423,4423,44-
17 de jan. de 202423,1523,1523,1523,1523,15-
16 de jan. de 202423,3123,3123,3123,3123,31-
15 de jan. de 202423,0523,0523,0523,0523,05-
12 de jan. de 202423,0523,0523,0523,0523,05-
11 de jan. de 202422,7522,7522,7522,7522,75-
10 de jan. de 202422,7722,7722,7722,7722,77-
09 de jan. de 202422,8622,8622,8622,8622,86-
08 de jan. de 202423,0923,0923,0923,0923,09-
05 de jan. de 202423,3223,3223,3223,3223,32-
04 de jan. de 202422,8722,8722,8722,8722,87-
03 de jan. de 202422,7622,7622,7622,7622,76-
02 de jan. de 202422,6422,9022,6422,9022,9050
29 de dez. de 202322,8222,8222,7922,7922,79-
28 de dez. de 202322,7622,7622,7622,7622,76-
27 de dez. de 202322,5822,5822,5822,5822,58-
22 de dez. de 202322,4222,4222,4222,4222,42-
21 de dez. de 202322,3322,3322,3322,3322,33-
20 de dez. de 202322,2922,2922,2922,2922,29-
19 de dez. de 202322,1122,1122,1122,1122,11-
18 de dez. de 202322,1222,1222,1222,1222,12-
15 de dez. de 202322,4722,4722,4722,4722,47-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...