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
02/08/2023	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
22/06/2023	65.000	0,76%	15.867,65	15.810,48	15.988,21	15.988,1602
21/06/2023	62.212	-0,37%	16.082,75	16.002,27	16.145,29	16.023,1299
20/06/2023	68.396	0,07%	16.100,29	16.069,10	16.184,30	16.111,3203
19/06/2023	52.459	-0,44%	16.272,21	16.189,57	16.302,29	16.201,2002
16/06/2023	211.233	0,31%	16.306,63	16.276,79	16.427,42	16.357,6299
15/06/2023	80.150	0,09%	16.275,73	16.165,66	16.301,73	16.290,1201
14/06/2023	75.755	0,57%	16.219,09	16.217,45	16.336,27	16.310,79
13/06/2023	72.345	0,08%	16.218,20	16.088,47	16.232,70	16.230,6797
12/06/2023	61.393	0,28%	16.052,91	16.021,55	16.126,30	16.097,8701
09/06/2023	58.242	-0,27%	15.993,02	15.924,51	15.998,90	15.949,8398
08/06/2023	59.532	0,24%	15.951,61	15.913,95	16.019,00	15.989,96
07/06/2023	67.870	-0,23%	15.998,10	15.909,85	16.020,28	15.960,5596
06/06/2023	52.412	0,33%	15.939,31	15.925,56	16.009,28	15.992,4404
05/06/2023	63.777	-0,72%	16.079,86	15.928,44	16.114,84	15.963,8896
02/06/2023	96.603	0,64%	15.949,04	15.922,61	16.071,32	16.051,2305
01/06/2023	55.198	0,70%	15.744,01	15.734,86	15.863,41	15.853,6602