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
30/09/2022	89.235	0,43%	12.063,09	11.973,91	12.137,77	12.114,3604
29/09/2022	87.998	-1,38%	12.143,21	11.866,98	12.147,31	11.975,5498
28/09/2022	96.220	1,31%	12.025,43	11.862,84	12.198,37	12.183,2803
27/09/2022	78.962	-1,57%	12.332,85	12.139,68	12.414,09	12.139,6797
26/09/2022	67.273	-0,03%	12.231,84	12.184,00	12.368,49	12.227,9199
23/09/2022	86.711	-1,78%	12.506,64	12.180,76	12.521,25	12.284,1904
22/09/2022	66.525	0,00%	12.531,66	12.526,61	12.781,56	12.531,6299
21/09/2022	55.268	1,69%	12.555,31	12.520,81	12.771,78	12.767,1504
20/09/2022	62.735	-1,39%	12.849,78	12.638,22	12.936,57	12.670,8301
19/09/2022	48.485	0,93%	12.685,29	12.606,64	12.866,70	12.803,2402
16/09/2022	148.557	-0,57%	12.814,92	12.699,22	12.815,33	12.741,2598
15/09/2022	67.761	-0,64%	13.040,36	12.927,20	13.111,38	12.956,6602
14/09/2022	62.448	-0,79%	13.131,34	12.952,09	13.192,82	13.028,00
13/09/2022	68.434	-1,94%	13.450,39	13.183,19	13.564,83	13.188,9502
12/09/2022	67.046	1,75%	13.171,92	13.165,78	13.441,54	13.402,2695
09/09/2022	67.719	1,25%	12.926,15	12.925,57	13.121,13	13.088,21
08/09/2022	71.242	-0,63%	12.985,61	12.688,87	13.008,82	12.904,3203
07/09/2022	67.128	1,14%	12.770,72	12.736,09	12.953,99	12.915,9697
06/09/2022	53.636	0,50%	12.807,27	12.760,04	12.927,79	12.871,4404
05/09/2022	62.869	-0,52%	12.827,58	12.617,40	12.827,58	12.760,7803
02/09/2022	67.336	2,21%	12.768,44	12.736,01	13.051,57	13.050,2695
01/09/2022	61.602	-0,66%	12.713,75	12.603,58	12.743,05	12.630,2305
31/08/2022	82.999	-1,41%	13.018,48	12.814,81	13.020,54	12.834,96
30/08/2022	62.479	0,32%	12.919,43	12.885,08	13.154,15	12.961,1396
29/08/2022	54.302	0,43%	12.838,42	12.758,44	12.942,46	12.892,9902
26/08/2022	67.305	-2,73%	13.335,10	12.939,96	13.375,02	12.971,4697
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