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
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
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