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
18-10-2023	62.492	-0,98%	15.244,05	15.081,69	15.271,15	15.094,9102
17-10-2023	49.443	0,27%	15.211,29	15.117,24	15.288,32	15.251,6904
16-10-2023	55.501	0,12%	15.219,42	15.103,12	15.271,51	15.237,9902
13-10-2023	63.240	-1,39%	15.400,09	15.178,07	15.409,89	15.186,6602
12-10-2023	52.453	-0,73%	15.537,87	15.413,20	15.575,28	15.425,0303
11-10-2023	65.776	0,61%	15.366,78	15.361,74	15.486,11	15.460,0098
10-10-2023	62.641	0,99%	15.272,57	15.272,57	15.443,45	15.423,5195
09-10-2023	52.471	-0,10%	15.143,29	15.077,66	15.201,06	15.128,1104
06-10-2023	65.528	0,80%	15.109,16	15.033,55	15.230,89	15.229,7695
05-10-2023	47.650	-0,29%	15.113,94	15.048,42	15.157,70	15.070,2197
04-10-2023	75.006	0,80%	14.979,81	14.948,08	15.174,63	15.099,9199
03-10-2023	64.881	-0,65%	15.184,49	15.074,85	15.257,86	15.085,21
02-10-2023	61.416	-1,25%	15.439,96	15.192,01	15.476,38	15.247,21
29-09-2023	110.121	-0,05%	15.394,82	15.382,56	15.515,99	15.386,5801
28-09-2023	60.119	0,62%	15.229,10	15.138,66	15.323,73	15.323,50
27-09-2023	72.319	-0,05%	15.225,58	15.194,68	15.299,68	15.217,4502
26-09-2023	69.660	-0,49%	15.330,91	15.229,35	15.360,43	15.255,8701
25-09-2023	64.522	-0,70%	15.513,32	15.329,40	15.572,14	15.405,4902
22-09-2023	70.200	0,54%	15.473,80	15.471,75	15.592,27	15.557,29
21-09-2023	65.995	-0,51%	15.650,98	15.548,69	15.696,66	15.571,8604
20-09-2023	54.733	0,50%	15.703,09	15.699,34	15.810,36	15.781,5898
19-09-2023	53.581	-0,15%	15.688,07	15.630,94	15.743,90	15.664,4805
18-09-2023	58.899	-0,83%	15.858,81	15.693,87	15.870,62	15.727,1201
15-09-2023	179.829	-0,29%	15.940,39	15.871,17	15.989,30	15.893,5303
14-09-2023	77.633	0,98%	15.652,41	15.588,12	15.824,06	15.805,29
13-09-2023	68.861	0,03%	15.648,92	15.564,64	15.726,60	15.654,0303
12-09-2023	58.026	-0,56%	15.804,08	15.686,34	15.808,38	15.715,5303
11-09-2023	65.431	0,01%	15.799,42	15.771,07	15.867,57	15.800,9902
08-09-2023	63.810	-0,24%	15.777,56	15.577,04	15.783,38	15.740,2998
07-09-2023	59.410	0,36%	15.661,66	15.661,38	15.794,72	15.718,6602
06-09-2023	63.047	0,18%	15.712,59	15.676,51	15.781,89	15.741,3701
05-09-2023	73.334	0,27%	15.729,78	15.691,49	15.838,44	15.771,71
04-09-2023	34.752	-0,50%	15.904,63	15.795,97	15.958,74	15.824,8496
01-09-2023	54.045	-0,60%	15.936,34	15.840,25	15.984,59	15.840,3398
31-08-2023	92.766	0,06%	15.937,39	15.914,43	16.042,66	15.947,0801
30-08-2023	49.478	-0,41%	15.956,92	15.823,33	15.960,40	15.891,9297
29-08-2023	49.760	0,54%	15.844,76	15.805,42	15.942,12	15.930,8799
28-08-2023	43.473	0,23%	15.756,47	15.673,89	15.804,95	15.792,6104
25-08-2023	44.315	0,31%	15.582,95	15.578,97	15.739,78	15.631,8203
24-08-2023	48.251	-1,60%	15.876,22	15.618,69	15.896,74	15.621,4902
23-08-2023	53.425	-0,21%	15.761,25	15.672,43	15.820,95	15.728,4102
22-08-2023	42.807	0,13%	15.684,64	15.677,44	15.799,34	15.705,6201
21-08-2023	45.251	0,19%	15.573,95	15.571,82	15.710,21	15.603,2803