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
16-02-2023	66.113	-0,50%	15.612,43	15.417,17	15.634,04	15.533,6396
15-02-2023	49.065	0,73%	15.394,44	15.388,85	15.520,39	15.506,3398
14-02-2023	56.427	-0,25%	15.419,00	15.366,37	15.526,28	15.380,5596
13-02-2023	38.580	0,49%	15.322,06	15.305,94	15.409,27	15.397,3398
10-02-2023	65.755	-0,85%	15.438,94	15.246,39	15.487,98	15.307,9805
09-02-2023	66.247	-0,24%	15.560,15	15.519,63	15.658,56	15.523,4199
08-02-2023	61.344	-0,25%	15.450,67	15.371,93	15.486,13	15.412,0498
07-02-2023	56.184	-0,25%	15.359,59	15.273,60	15.363,41	15.320,8799
06-02-2023	54.430	-0,14%	15.367,04	15.275,57	15.406,93	15.345,9102
03-02-2023	76.253	0,44%	15.408,40	15.347,86	15.476,67	15.476,4297
02-02-2023	122.979	1,53%	15.275,00	15.264,31	15.520,97	15.509,1904
01-02-2023	57.095	0,37%	15.125,12	15.107,83	15.222,34	15.180,7402
31-01-2023	57.047	0,31%	15.081,17	14.993,59	15.136,22	15.128,2695
30-01-2023	54.664	0,37%	15.070,30	14.988,98	15.161,07	15.126,0801
27-01-2023	55.135	0,23%	15.115,75	15.077,62	15.186,49	15.150,0303
26-01-2023	62.001	-0,09%	15.146,29	15.068,72	15.151,54	15.132,8496
25-01-2023	53.589	-0,09%	15.095,72	14.969,65	15.114,41	15.081,6396
24-01-2023	48.335	-0,31%	15.140,50	15.022,55	15.147,45	15.093,1104
23-01-2023	39.903	0,17%	15.077,40	15.022,83	15.145,90	15.102,9502
20-01-2023	64.031	0,31%	14.986,52	14.940,68	15.034,43	15.033,5596
19-01-2023	64.167	-1,29%	15.115,55	14.906,27	15.134,07	14.920,3604
18-01-2023	58.258	-0,01%	15.182,95	15.156,89	15.250,36	15.181,7998
17-01-2023	57.914	0,38%	15.130,03	15.083,95	15.269,71	15.187,0703
16-01-2023	42.102	0,15%	15.112,05	15.083,94	15.153,19	15.134,04
13-01-2023	66.451	0,15%	15.063,21	15.041,16	15.132,37	15.086,5195
12-01-2023	65.971	0,57%	14.972,28	14.934,51	15.095,03	15.058,2998
11-01-2023	66.367	0,96%	14.805,40	14.794,99	14.965,47	14.947,9102
10-01-2023	57.438	0,22%	14.741,97	14.692,74	14.790,82	14.774,5996
09-01-2023	64.976	0,97%	14.650,73	14.628,61	14.832,89	14.792,8301
06-01-2023	55.433	0,92%	14.476,72	14.388,98	14.610,23	14.610,0195
05-01-2023	60.947	-0,10%	14.451,23	14.403,73	14.501,60	14.436,3096
04-01-2023	76.221	1,57%	14.266,98	14.264,60	14.492,78	14.490,7803
03-01-2023	57.907	0,46%	14.116,07	14.083,76	14.293,87	14.181,6699
02-01-2023	34.978	0,55%	13.992,71	13.976,44	14.095,91	14.069,2598
30-12-2022	24.346	-0,59%	14.005,84	13.922,55	14.008,97	13.923,5898
29-12-2022	30.727	1,30%	13.890,81	13.871,32	14.071,72	14.071,7197
28-12-2022	27.583	-0,63%	14.013,72	13.914,62	14.018,47	13.925,5996
27-12-2022	22.974	-0,37%	14.047,42	13.966,35	14.063,14	13.995,0996
26-12-2022	28.738	-0,03%	13.945,59	13.874,50	14.000,68	13.940,9297
23-12-2022	28.738	-0,03%	13.945,59	13.874,50	14.000,68	13.940,9297
22-12-2022	42.893	-1,41%	14.113,01	13.890,54	14.160,87	13.914,0703
21-12-2022	44.585	1,10%	13.944,69	13.912,17	14.099,75	14.097,8203
20-12-2022	56.020	0,40%	13.829,90	13.791,52	13.931,29	13.884,6602