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
01/02/2024	89.451	0,15%	16.834,13	16.821,60	16.915,92	16.859,0391
31/01/2024	84.388	-0,40%	16.972,47	16.884,87	16.991,84	16.903,7598
30/01/2024	61.107	-0,11%	16.991,37	16.946,56	16.999,58	16.972,3398
29/01/2024	65.956	0,10%	16.925,39	16.860,05	16.941,71	16.941,7109
26/01/2024	84.664	0,49%	16.879,01	16.849,31	16.967,72	16.961,3906
25/01/2024	62.016	0,34%	16.849,76	16.785,69	16.916,60	16.906,9199
24/01/2024	74.569	0,58%	16.793,27	16.760,92	16.921,41	16.889,9199
23/01/2024	64.365	-0,75%	16.753,09	16.626,59	16.753,09	16.627,0898
22/01/2024	67.438	0,00%	16.684,10	16.607,72	16.705,49	16.683,3594
19/01/2024	66.146	-0,43%	16.626,53	16.513,46	16.647,85	16.555,1309
18/01/2024	72.318	0,77%	16.440,66	16.421,20	16.579,12	16.567,3496
17/01/2024	71.437	0,19%	16.400,42	16.345,02	16.435,68	16.431,6895
16/01/2024	73.101	0,45%	16.497,54	16.476,09	16.581,93	16.571,6797
15/01/2024	47.794	-0,60%	16.723,24	16.609,22	16.736,16	16.622,2207
12/01/2024	62.163	0,33%	16.649,45	16.608,00	16.752,24	16.704,5605
11/01/2024	72.206	-1,36%	16.775,92	16.541,38	16.839,49	16.547,0293
10/01/2024	61.300	-0,08%	16.703,12	16.654,99	16.753,69	16.689,8105
09/01/2024	59.798	-0,33%	16.743,27	16.611,53	16.743,27	16.688,3594
08/01/2024	55.073	0,59%	16.618,51	16.517,49	16.716,47	16.716,4707
05/01/2024	66.762	0,54%	16.504,88	16.448,71	16.645,89	16.594,2109
04/01/2024	65.869	0,32%	16.563,69	16.501,40	16.626,84	16.617,2891
03/01/2024	70.845	-1,39%	16.771,35	16.479,92	16.784,07	16.538,3906
02/01/2024	59.893	-0,35%	16.828,75	16.648,80	16.963,47	16.769,3594
29/12/2023	26.861	0,13%	16.729,26	16.726,97	16.758,53	16.751,6406
28/12/2023	36.091	-0,47%	16.780,95	16.688,52	16.783,79	16.701,5508
27/12/2023	37.678	0,09%	16.727,77	16.697,58	16.775,71	16.742,0703
26/12/2023	46.295	0,20%	16.673,30	16.651,78	16.735,32	16.706,1797
22/12/2023	46.295	0,20%	16.673,30	16.651,78	16.735,32	16.706,1797
21/12/2023	57.871	0,12%	16.667,31	16.624,16	16.708,35	16.687,4199
20/12/2023	63.366	-0,28%	16.779,41	16.694,56	16.789,96	16.733,0508
19/12/2023	59.217	0,52%	16.657,44	16.656,64	16.750,51	16.744,4102
18/12/2023	56.720	-0,20%	16.683,69	16.624,65	16.744,27	16.650,5508
15/12/2023	173.711	-0,42%	16.822,50	16.713,70	16.890,11	16.751,4395
14/12/2023	141.290	-1,16%	16.948,79	16.670,35	17.003,28	16.752,2305
13/12/2023	65.413	-0,27%	16.811,56	16.760,12	16.836,45	16.766,0508
12/12/2023	67.862	-0,19%	16.823,01	16.753,81	16.837,18	16.791,7402
11/12/2023	66.736	0,20%	16.760,59	16.734,27	16.817,81	16.794,4297
08/12/2023	77.814	0,69%	16.644,62	16.630,18	16.782,72	16.759,2207
07/12/2023	76.803	0,03%	16.623,89	16.595,11	16.655,30	16.628,9902
06/12/2023	78.581	0,55%	16.565,65	16.536,12	16.727,07	16.656,4395
05/12/2023	63.915	0,78%	16.405,14	16.394,02	16.551,34	16.533,1094
04/12/2023	52.149	0,09%	16.390,17	16.386,80	16.455,68	16.404,7598
01/12/2023	68.139	0,62%	16.296,92	16.279,45	16.399,06	16.397,5195