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
20/06/2022	55.641	0,44%	13.207,79	13.106,38	13.265,60	13.265,5996
17/06/2022	190.391	0,26%	13.092,85	13.020,42	13.237,70	13.126,2598
16/06/2022	104.048	-2,99%	13.440,43	13.007,91	13.443,32	13.038,4902
15/06/2022	80.763	0,04%	13.480,50	13.358,40	13.566,80	13.485,29
14/06/2022	78.302	-1,87%	13.557,44	13.294,00	13.569,93	13.304,3896
13/06/2022	91.214	-1,01%	13.564,47	13.379,87	13.648,84	13.427,0303
10/06/2022	89.335	-2,47%	14.110,03	13.749,77	14.121,07	13.761,8301
09/06/2022	64.865	-1,15%	14.364,59	14.186,93	14.420,73	14.198,7998
08/06/2022	61.851	-1,03%	14.595,78	14.378,50	14.602,06	14.445,9902
07/06/2022	51.840	-0,09%	14.569,30	14.458,34	14.590,69	14.556,6201
06/06/2022	38.135	0,53%	14.576,87	14.548,26	14.709,38	14.653,8096
03/06/2022	46.395	-0,86%	14.585,18	14.443,11	14.589,91	14.460,0898
02/06/2022	50.049	0,63%	14.394,36	14.393,04	14.492,78	14.485,1699
01/06/2022	68.008	-0,95%	14.478,37	14.329,51	14.489,00	14.340,4697
31/05/2022	146.716	-0,86%	14.513,34	14.359,39	14.547,09	14.388,3496
30/05/2022	54.721	0,02%	14.572,80	14.509,58	14.589,45	14.575,9805
27/05/2022	71.341	1,21%	14.289,53	14.246,83	14.463,50	14.462,1904
26/05/2022	57.436	1,47%	14.025,44	14.025,44	14.253,61	14.231,29
25/05/2022	64.007	-0,10%	14.022,27	13.871,48	14.053,59	14.007,9297
24/05/2022	70.956	-0,88%	14.043,22	13.917,08	14.105,06	13.919,75
23/05/2022	60.577	-0,03%	14.179,84	14.026,14	14.217,48	14.175,4004
20/05/2022	83.084	0,10%	13.968,26	13.944,16	14.161,32	13.981,9102
19/05/2022	82.304	0,43%	13.822,35	13.683,59	13.882,30	13.882,2998
18/05/2022	69.356	-1,33%	14.197,18	13.999,54	14.226,47	14.007,7598
17/05/2022	71.183	0,80%	14.072,67	14.056,98	14.203,09	14.185,9404
16/05/2022	67.914	-0,16%	13.986,17	13.864,95	14.043,10	13.964,3799
13/05/2022	90.805	1,38%	13.837,42	13.795,64	14.034,15	14.027,9297
12/05/2022	110.587	1,68%	13.512,13	13.479,36	13.808,09	13.739,6396
11/05/2022	107.719	1,78%	13.587,29	13.508,56	13.829,10	13.828,6396
10/05/2022	84.927	-0,11%	13.550,02	13.514,49	13.719,95	13.534,7402
09/05/2022	82.759	-1,79%	13.624,92	13.380,67	13.697,90	13.380,6699
06/05/2022	96.547	-1,14%	13.832,65	13.592,15	13.851,45	13.674,29
05/05/2022	86.031	-2,66%	14.282,77	13.857,58	14.315,24	13.902,5195
04/05/2022	71.631	-0,36%	14.020,90	13.970,62	14.073,21	13.970,8203
03/05/2022	86.472	0,58%	13.958,92	13.920,46	14.081,15	14.039,4697
02/05/2022	85.974	-0,41%	13.996,82	13.778,13	14.036,11	13.939,0703
29/04/2022	102.033	0,01%	14.095,93	14.038,55	14.187,02	14.097,8799
28/04/2022	97.665	0,52%	13.907,06	13.822,16	14.074,71	13.979,8398
27/04/2022	134.621	0,25%	13.760,22	13.566,20	13.849,43	13.793,9404
26/04/2022	98.346	-2,35%	14.087,08	13.749,68	14.112,84	13.756,4004
25/04/2022	85.275	0,12%	13.908,05	13.863,39	14.037,63	13.924,1699
22/04/2022	82.415	-1,25%	14.320,51	14.142,09	14.372,47	14.142,0898