Bolsa de Frankfurt

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
30/11/2022	97.644	-0,22%	14.429,22	14.363,32	14.487,70	14.397,04
29/11/2022	51.089	-0,34%	14.404,67	14.327,04	14.429,87	14.355,4502
28/11/2022	53.336	-0,61%	14.471,10	14.374,15	14.514,73	14.383,3604
25/11/2022	46.218	-0,04%	14.547,58	14.498,05	14.571,66	14.541,3799
24/11/2022	50.503	0,58%	14.456,15	14.447,55	14.570,71	14.539,5596
23/11/2022	51.115	-0,07%	14.438,20	14.363,51	14.446,33	14.427,5898
22/11/2022	50.364	0,49%	14.352,54	14.343,80	14.485,49	14.422,3496
21/11/2022	48.082	-0,11%	14.395,53	14.321,84	14.425,95	14.379,9297
18/11/2022	93.252	0,78%	14.320,61	14.300,21	14.457,76	14.431,8604
17/11/2022	58.048	-0,57%	14.348,46	14.149,70	14.384,54	14.266,3799
16/11/2022	76.202	-0,98%	14.374,86	14.195,31	14.382,62	14.234,0303
15/11/2022	77.960	0,04%	14.372,42	14.266,42	14.440,78	14.378,5098
14/11/2022	72.405	0,12%	14.295,81	14.243,35	14.431,18	14.313,2998
11/11/2022	103.682	0,32%	14.179,39	14.172,47	14.263,53	14.224,8604
10/11/2022	114.862	3,99%	13.603,79	13.599,35	14.157,25	14.146,0898
09/11/2022	64.013	0,09%	13.653,98	13.557,08	13.691,12	13.666,3203
08/11/2022	60.728	1,35%	13.506,65	13.487,91	13.689,61	13.688,75
07/11/2022	56.990	1,01%	13.398,79	13.391,00	13.611,30	13.533,5195
04/11/2022	76.643	1,96%	13.201,24	13.193,51	13.542,35	13.459,8496
03/11/2022	52.294	-0,01%	13.130,97	13.022,64	13.194,32	13.130,1904
02/11/2022	54.426	-0,84%	13.369,33	13.255,07	13.398,64	13.256,7402
01/11/2022	51.443	-0,05%	13.344,85	13.287,07	13.444,07	13.338,7402
31/10/2022	59.049	0,00%	13.254,31	13.216,48	13.307,09	13.253,7402
28/10/2022	64.190	1,30%	13.072,92	13.051,25	13.250,66	13.243,3301
27/10/2022	72.246	0,44%	13.152,99	13.062,04	13.259,49	13.211,2305
26/10/2022	65.691	1,08%	13.054,49	13.023,40	13.203,24	13.195,8096
25/10/2022	69.239	0,68%	12.965,19	12.789,26	13.053,24	13.052,96
24/10/2022	62.919	0,49%	12.868,77	12.747,38	13.020,45	12.931,4502
21/10/2022	82.221	0,71%	12.641,12	12.548,15	12.775,52	12.730,9004
20/10/2022	52.824	0,65%	12.685,16	12.628,78	12.818,34	12.767,4102
19/10/2022	63.631	-0,59%	12.817,63	12.705,26	12.819,11	12.741,4102
18/10/2022	65.991	-0,18%	12.788,53	12.746,36	12.931,76	12.765,6104
17/10/2022	57.195	1,46%	12.467,54	12.398,05	12.716,81	12.649,0303
14/10/2022	82.478	-0,89%	12.549,02	12.395,99	12.676,42	12.437,8096
13/10/2022	88.446	1,99%	12.114,23	12.000,43	12.379,24	12.355,5801
12/10/2022	67.186	-0,29%	12.207,97	12.104,62	12.298,62	12.172,2598
11/10/2022	64.611	0,42%	12.168,66	12.097,68	12.258,15	12.220,25
10/10/2022	68.341	0,80%	12.175,52	12.174,63	12.410,83	12.272,9404
07/10/2022	56.973	-1,14%	12.414,78	12.272,59	12.497,52	12.273,00
06/10/2022	53.529	-0,97%	12.593,41	12.421,89	12.643,22	12.470,7803
05/10/2022	62.392	-0,74%	12.611,07	12.455,36	12.661,88	12.517,1797
04/10/2022	80.240	2,51%	12.360,72	12.358,98	12.673,35	12.670,4805
03/10/2022	63.674	2,16%	11.951,84	11.893,94	12.227,87	12.209,4805