Bank of Montreal (BMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,82%	94,76	94,45	95,33	95,22
17/05/2024	145.110	0,82%	94,76	94,45	95,33	95,22
16/05/2024	102.732	-0,84%	94,99	94,415	95,35	94,45
15/05/2024	122.821	0,78%	94,99	94,81	95,465	95,24
14/05/2024	115.862	0,41%	94,66	94,26	94,755	94,50
13/05/2024	106.279	0,38%	93,66	93,53	94,5039	94,11
10/05/2024	2.647.659	0,60%	93,66	93,53	94,2717	93,75
09/05/2024	146.163	0,36%	93,20	93,08	94,01	93,19
08/05/2024	94.040	0,87%	91,66	91,64	92,88	92,86
07/05/2024	101.839	-1,06%	93,47	91,95	93,47	92,06
06/05/2024	145.409	2,00%	91,81	91,4275	93,185	93,05
03/05/2024	164.838	1,49%	90,80	90,50	91,56	91,23
02/05/2024	180.011	0,27%	90,30	89,11	90,33	89,89
01/05/2024	188.328	0,37%	89,52	89,0799	90,77	89,65
30/04/2024	130.129	-1,01%	89,65	89,25	90,27	89,32
29/04/2024	187.797	-0,75%	91,19	89,75	91,42	90,23
26/04/2024	202.945	-0,77%	91,79	90,49	91,82	90,91
25/04/2024	132.674	-0,13%	92,12	91,38	93,04	92,72
24/04/2024	100.794	-1,06%	93,36	92,33	94,07	92,83
23/04/2024	102.688	0,89%	93,15	93,05	93,99	93,82
22/04/2024	142.982	0,92%	92,82	92,30	93,365	92,99
19/04/2024	109.122	1,24%	91,25	91,31	92,62	92,14
18/04/2024	208.976	0,06%	91,54	90,3425	91,88	91,01
17/04/2024	168.763	-0,22%	91,57	90,37	92,04	90,96
16/04/2024	165.439	-1,71%	92,00	90,8525	92,06	91,16
15/04/2024	216.531	-0,29%	93,87	92,39	94,43	92,75
12/04/2024	210.064	-1,89%	96,80	92,64	94,14	93,02
11/04/2024	242.326	-0,80%	96,80	94,09	95,51	94,81
10/04/2024	217.207	-2,84%	96,80	94,7406	96,94	95,57
09/04/2024	186.259	0,34%	98,355	97,585	98,83	98,36
08/04/2024	110.626	0,91%	97,64	97,25	98,30	98,03
05/04/2024	112.707	0,56%	96,25	96,26	97,58	97,15
04/04/2024	357.862	-0,30%	96,46	96,375	98,99	96,61
03/04/2024	174.555	0,48%	96,46	96,46	97,85	96,90
02/04/2024	140.877	-1,20%	97,72	96,245	97,635	96,44
01/04/2024	98.797	-0,07%	97,72	97,03	98,02	97,61
28/03/2024	99.471	1,35%	96,00	96,39	97,98	97,68
27/03/2024	88.562	0,41%	96,00	95,71	96,41	96,36
26/03/2024	95.482	0,29%	95,92	95,76	96,22	95,97
25/03/2024	1.481.850	0,21%	95,69	95,605	96,35	95,69
22/03/2024	66.374	-0,99%	96,39	95,46	96,60	95,49
21/03/2024	101.099	0,32%	96,00	95,99	97,0299	96,44
20/03/2024	118.766	2,22%	93,89	93,75	96,12	96,13
19/03/2024	111.057	0,13%	93,65	93,11	94,52	94,04
18/03/2024	74.424	0,08%	93,985	93,11	94,10	93,92
15/03/2024	140.545	0,09%	93,61	92,97	94,37	93,85
14/03/2024	110.776	-1,84%	94,66	93,49	95,47	93,77
13/03/2024	315.064	1,06%	94,66	94,637	95,56	95,53
12/03/2024	71.747	0,11%	94,57	94,06	94,65	94,53
11/03/2024	115.716	0,43%	93,74	93,46	94,56	94,43
08/03/2024	122.424	0,16%	94,12	93,87	94,41	94,03
07/03/2024	157.977	1,53%	93,09	92,79	94,00	93,88
06/03/2024	306.509	1,09%	91,41	91,87	92,95	92,47
05/03/2024	162.486	0,10%	91,41	91,1535	92,00	91,47
04/03/2024	350.724	0,68%	90,75	90,64	91,88	91,38
01/03/2024	136.443	0,29%	90,79	89,89	91,18	90,76
29/02/2024	214.661	1,08%	90,14	89,6299	90,62	90,50
28/02/2024	152.088	-0,95%	90,375	89,37	90,57	89,53
27/02/2024	564.557	-3,72%	90,375	88,55	90,95	90,39
26/02/2024	188.476	-1,10%	95,04	93,84	95,295	93,88
23/02/2024	1.012.100	0,15%	95,04	94,87	95,50	94,92
22/02/2024	137.672	0,51%	95,05	94,68	96,04	94,78
21/02/2024	81.577	-0,32%	94,10	94,07	94,58	94,30
20/02/2024	141.057	0,44%	94,10	94,03	94,955	94,60
19/02/2024	91.368	0,00%	94,24	93,91	94,88	94,19
16/02/2024	91.368	1,74%	94,24	93,91	94,88	94,19
15/02/2024	128.141	2,15%	93,22	93,09	94,75	94,57
14/02/2024	139.456	2,21%	92,63	91,47	92,59	92,58
13/02/2024	407.582	-3,46%	92,63	89,68	92,49	90,58
12/02/2024	116.868	1,31%	92,11	92,54	93,85	93,85
09/02/2024	116.289	0,83%	92,11	91,40	92,659	92,64
08/02/2024	84.254	0,14%	92,19	90,8866	91,8978	91,88
07/02/2024	120.894	-0,33%	92,19	91,5101	92,24	91,75
06/02/2024	226.379	-0,17%	92,95	91,71	92,58	92,05
05/02/2024	127.559	-1,35%	92,95	91,8805	93,11	92,21
02/02/2024	150.014	-0,68%	94,24	92,69	93,67	93,47
01/02/2024	352.796	-0,07%	95,78	93,3201	94,58	94,11
31/01/2024	190.536	-1,76%	96,01	94,05	96,13	94,18
30/01/2024	150.587	-0,38%	95,35	95,26	96,34	95,87
29/01/2024	144.978	0,55%	95,35	94,58	96,24	96,24
26/01/2024	134.884	0,39%	96,96	96,525	97,10	97,09
25/01/2024	314.250	0,64%	96,69	96,34	97,03	96,71
24/01/2024	123.916	0,59%	96,51	95,94	96,75	96,10
23/01/2024	120.782	-0,42%	96,33	95,36	96,65	95,54
22/01/2024	157.106	0,10%	96,33	95,38	96,51	95,94
19/01/2024	190.444	2,30%	94,00	93,92	95,98	95,84
18/01/2024	96.088	0,14%	93,77	93,47	94,35	93,69
17/01/2024	108.196	-0,89%	95,52	93,095	93,99	93,56
16/01/2024	135.551	0,10%	95,52	93,15	94,5094	94,40
15/01/2024	114.940	-0,38%	95,52	94,13	95,84	94,31
12/01/2024	114.940	-0,38%	95,52	94,13	95,84	94,31
11/01/2024	134.206	-0,86%	95,26	93,795	95,2599	94,67
10/01/2024	143.510	-1,45%	96,80	95,435	97,47	95,50
09/01/2024	109.922	-1,75%	97,97	96,875	98,20	96,90
08/01/2024	154.588	1,05%	97,63	97,275	98,73	98,63
05/01/2024	152.522	0,61%	97,02	96,88	98,67	97,61
04/01/2024	313.837	0,17%	97,94	96,5956	97,97	97,02
03/01/2024	128.513	-1,05%	97,94	96,59	97,44	96,86
02/01/2024	209.334	-1,06%	97,94	97,61	98,67	97,89
29/12/2023	124.073	0,16%	98,60	98,49	99,395	98,94