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
25/08/2022	41.621	-0,42%	13.328,49	13.210,99	13.364,55	13.271,96
24/08/2022	46.809	0,68%	13.131,12	13.085,20	13.238,61	13.220,0596
23/08/2022	53.962	0,23%	13.163,52	13.156,44	13.298,26	13.194,2305
22/08/2022	68.371	-1,79%	13.471,44	13.189,27	13.510,29	13.230,5703
19/08/2022	65.997	-0,34%	13.591,24	13.525,69	13.660,34	13.544,5195
18/08/2022	47.668	0,32%	13.653,82	13.638,16	13.775,66	13.697,4102
17/08/2022	57.254	-2,16%	13.928,12	13.610,44	13.930,57	13.626,71
16/08/2022	50.947	0,44%	13.849,62	13.824,97	13.947,85	13.910,1201
12/08/2022	58.498	0,63%	13.709,83	13.705,02	13.813,05	13.795,8496
11/08/2022	54.583	-0,38%	13.747,07	13.661,17	13.763,26	13.694,5098
10/08/2022	56.490	1,62%	13.482,63	13.455,70	13.715,56	13.700,9297
09/08/2022	51.014	-0,82%	13.647,06	13.514,71	13.674,60	13.534,9697
08/08/2022	51.639	-0,11%	13.703,38	13.604,55	13.745,59	13.687,6904
05/08/2022	62.482	-0,51%	13.642,91	13.562,62	13.693,34	13.573,9297
04/08/2022	64.719	0,24%	13.629,70	13.628,57	13.792,88	13.662,6797
03/08/2022	63.636	1,41%	13.398,70	13.388,34	13.595,07	13.587,5596
02/08/2022	56.681	0,22%	13.419,19	13.335,39	13.484,55	13.449,2002
01/08/2022	57.227	0,06%	13.471,20	13.464,90	13.570,22	13.479,6299
29/07/2022	82.631	0,98%	13.353,28	13.340,59	13.515,03	13.484,0498
28/07/2022	74.308	0,51%	13.214,41	13.091,26	13.289,39	13.282,1104
27/07/2022	79.894	0,06%	13.158,64	13.089,96	13.204,58	13.166,3799
26/07/2022	58.207	-0,64%	13.181,92	13.042,41	13.197,95	13.096,9297
25/07/2022	56.561	0,21%	13.183,24	13.151,86	13.337,06	13.210,3203
22/07/2022	76.076	0,56%	13.179,56	13.171,14	13.367,04	13.253,6797
21/07/2022	87.886	-0,11%	13.261,82	13.097,75	13.318,64	13.246,6396
20/07/2022	75.183	-0,56%	13.356,67	13.129,13	13.399,40	13.281,9805
19/07/2022	73.418	3,29%	12.884,83	12.827,89	13.351,20	13.308,4102
18/07/2022	61.274	0,19%	12.935,05	12.913,69	13.062,23	12.959,8096
15/07/2022	77.498	2,41%	12.562,15	12.532,94	12.875,67	12.864,7197
14/07/2022	72.613	-1,88%	12.759,29	12.434,29	12.788,01	12.519,6602
13/07/2022	63.030	-0,35%	12.800,87	12.625,22	12.851,90	12.756,3203
12/07/2022	65.198	1,21%	12.751,30	12.655,06	12.905,48	12.905,4805
11/07/2022	55.461	0,39%	12.783,09	12.774,23	12.934,87	12.832,4404
08/07/2022	75.193	1,57%	12.814,10	12.766,80	13.019,13	13.015,2305
07/07/2022	79.392	0,67%	12.757,63	12.693,65	12.867,71	12.843,2197
06/07/2022	78.681	0,06%	12.587,55	12.509,22	12.668,68	12.594,5195
05/07/2022	90.489	-3,50%	12.851,29	12.390,95	12.870,24	12.401,2002
04/07/2022	52.500	-1,01%	12.904,09	12.741,63	12.919,70	12.773,3799
01/07/2022	80.285	1,47%	12.627,66	12.623,23	12.894,38	12.813,0303
30/06/2022	114.222	-0,09%	12.795,22	12.618,68	12.811,43	12.783,7695
29/06/2022	70.350	-0,66%	13.089,99	12.946,76	13.132,36	13.003,3496
28/06/2022	61.092	-0,25%	13.264,62	13.221,04	13.358,62	13.231,8203
27/06/2022	69.024	-0,24%	13.217,90	13.126,86	13.378,42	13.186,0703