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
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
18/08/2023	59.909	-0,15%	15.597,12	15.468,65	15.612,88	15.574,2598
17/08/2023	48.603	-0,23%	15.712,94	15.664,30	15.793,53	15.676,9004
16/08/2023	39.651	0,33%	15.737,02	15.725,10	15.814,66	15.789,4502
15/08/2023	45.352	-0,89%	15.909,57	15.703,03	15.923,13	15.767,2803
14/08/2023	43.608	0,54%	15.818,21	15.817,59	15.937,78	15.904,25
11/08/2023	60.296	-0,60%	15.927,79	15.803,08	15.962,45	15.832,1699
10/08/2023	74.907	0,47%	15.921,42	15.880,41	16.060,27	15.996,5195
09/08/2023	65.516	-0,41%	15.918,06	15.831,08	15.983,78	15.852,5801
08/08/2023	80.939	-0,59%	15.868,31	15.706,31	15.946,57	15.774,9297
07/08/2023	68.246	0,46%	15.877,54	15.824,78	15.962,61	15.950,7598
04/08/2023	77.046	0,22%	15.917,01	15.784,52	15.973,96	15.951,8604
03/08/2023	82.641	0,09%	15.879,03	15.807,85	15.920,32	15.893,3799