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
19-12-2022	48.773	0,06%	13.934,75	13.927,05	14.001,37	13.942,8701
16-12-2022	168.807	-0,61%	13.978,44	13.815,24	14.011,26	13.893,0703
15-12-2022	87.474	-2,54%	14.351,31	13.982,59	14.363,12	13.986,2305
14-12-2022	59.754	0,05%	14.453,54	14.375,95	14.470,74	14.460,2002
13-12-2022	68.062	1,06%	14.345,88	14.302,49	14.675,84	14.497,8896
12-12-2022	46.459	0,04%	14.300,43	14.262,60	14.366,39	14.306,6299
09-12-2022	52.572	0,31%	14.325,80	14.217,96	14.385,57	14.370,7197
08-12-2022	47.362	-0,09%	14.277,75	14.196,77	14.298,81	14.264,5596
07-12-2022	52.784	-0,31%	14.304,95	14.218,18	14.372,35	14.261,1904
06-12-2022	50.930	-0,44%	14.406,87	14.305,26	14.471,50	14.343,1904
05-12-2022	50.074	-0,27%	14.487,43	14.394,37	14.507,16	14.447,6104
02-12-2022	55.190	0,44%	14.465,70	14.372,42	14.584,59	14.529,3896
01-12-2022	61.595	-0,37%	14.543,80	14.423,79	14.563,70	14.490,2998
30-11-2022	97.644	-0,22%	14.429,22	14.363,32	14.487,70	14.397,04
29-11-2022	51.089	-0,34%	14.404,67	14.327,04	14.429,87	14.355,4502
28-11-2022	53.336	-0,61%	14.471,10	14.374,15	14.514,73	14.383,3604
25-11-2022	46.218	-0,04%	14.547,58	14.498,05	14.571,66	14.541,3799
24-11-2022	50.503	0,58%	14.456,15	14.447,55	14.570,71	14.539,5596
23-11-2022	51.115	-0,07%	14.438,20	14.363,51	14.446,33	14.427,5898
22-11-2022	50.364	0,49%	14.352,54	14.343,80	14.485,49	14.422,3496
21-11-2022	48.082	-0,11%	14.395,53	14.321,84	14.425,95	14.379,9297
18-11-2022	93.252	0,78%	14.320,61	14.300,21	14.457,76	14.431,8604
17-11-2022	58.048	-0,57%	14.348,46	14.149,70	14.384,54	14.266,3799
16-11-2022	76.202	-0,98%	14.374,86	14.195,31	14.382,62	14.234,0303
15-11-2022	77.960	0,04%	14.372,42	14.266,42	14.440,78	14.378,5098
14-11-2022	72.405	0,12%	14.295,81	14.243,35	14.431,18	14.313,2998
11-11-2022	103.682	0,32%	14.179,39	14.172,47	14.263,53	14.224,8604
10-11-2022	114.862	3,99%	13.603,79	13.599,35	14.157,25	14.146,0898
09-11-2022	64.013	0,09%	13.653,98	13.557,08	13.691,12	13.666,3203
08-11-2022	60.728	1,35%	13.506,65	13.487,91	13.689,61	13.688,75
07-11-2022	56.990	1,01%	13.398,79	13.391,00	13.611,30	13.533,5195
04-11-2022	76.643	1,96%	13.201,24	13.193,51	13.542,35	13.459,8496
03-11-2022	52.294	-0,01%	13.130,97	13.022,64	13.194,32	13.130,1904
02-11-2022	54.426	-0,84%	13.369,33	13.255,07	13.398,64	13.256,7402
01-11-2022	51.443	-0,05%	13.344,85	13.287,07	13.444,07	13.338,7402
31-10-2022	59.049	0,00%	13.254,31	13.216,48	13.307,09	13.253,7402
28-10-2022	64.190	1,30%	13.072,92	13.051,25	13.250,66	13.243,3301
27-10-2022	72.246	0,44%	13.152,99	13.062,04	13.259,49	13.211,2305
26-10-2022	65.691	1,08%	13.054,49	13.023,40	13.203,24	13.195,8096
25-10-2022	69.239	0,68%	12.965,19	12.789,26	13.053,24	13.052,96
24-10-2022	62.919	0,49%	12.868,77	12.747,38	13.020,45	12.931,4502
21-10-2022	82.221	0,71%	12.641,12	12.548,15	12.775,52	12.730,9004
20-10-2022	52.824	0,65%	12.685,16	12.628,78	12.818,34	12.767,4102