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
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
02-08-2023	74.404	-0,05%	16.027,65	15.955,31	16.140,76	16.020,0195
01-08-2023	63.456	-1,06%	16.414,79	16.240,40	16.430,66	16.240,4004
31-07-2023	60.748	0,07%	16.434,66	16.427,47	16.528,97	16.446,8301
28-07-2023	70.297	0,69%	16.356,38	16.336,42	16.490,13	16.469,75
27-07-2023	96.512	1,51%	16.162,16	16.131,64	16.408,80	16.406,0293
26-07-2023	76.242	-0,32%	16.183,70	16.000,04	16.212,91	16.131,46
25-07-2023	56.468	0,26%	16.169,75	16.135,60	16.225,89	16.211,5898
24-07-2023	51.531	0,40%	16.126,71	16.121,27	16.208,76	16.190,9502
21-07-2023	69.913	0,32%	16.125,21	16.103,48	16.181,34	16.177,2197
20-07-2023	66.295	0,90%	16.059,22	16.050,98	16.211,43	16.204,2197
19-07-2023	62.950	-0,50%	16.190,00	16.075,17	16.240,79	16.108,9297
18-07-2023	56.765	0,52%	16.042,03	16.031,07	16.140,20	16.125,4902
17-07-2023	45.553	0,34%	16.013,52	15.995,45	16.102,51	16.068,6504
14-07-2023	61.718	-0,11%	16.123,13	16.071,74	16.149,12	16.105,0703
13-07-2023	64.992	0,82%	16.009,26	16.000,38	16.185,11	16.141,0303
12-07-2023	72.341	1,14%	15.842,26	15.806,28	16.044,28	16.023,00
11-07-2023	60.828	0,47%	15.716,26	15.659,10	15.807,66	15.790,3398
10-07-2023	53.384	0,56%	15.585,34	15.545,33	15.722,03	15.673,1602
07-07-2023	67.259	0,57%	15.515,00	15.456,16	15.661,41	15.603,4004
06-07-2023	80.363	-1,82%	15.816,11	15.495,84	15.846,25	15.528,54
05-07-2023	66.456	0,05%	15.930,16	15.901,39	15.982,96	15.937,5801
04-07-2023	42.493	-0,27%	16.082,93	16.023,72	16.103,95	16.039,1699
03-07-2023	54.219	-0,66%	16.187,91	16.070,49	16.209,29	16.081,04
28-06-2023	69.914	0,17%	15.922,71	15.906,88	15.994,31	15.949,00
27-06-2023	63.273	-0,17%	15.873,73	15.758,13	15.895,70	15.846,8604
26-06-2023	72.427	-0,38%	15.874,15	15.713,70	15.874,90	15.813,0596
23-06-2023	108.856	-0,21%	15.862,79	15.733,12	15.917,14	15.829,9404