Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-1,26%	55,50	54,80	55,50	54,90
21/11/2024	94.871	-1,26%	55,50	54,80	55,50	54,90
20/11/2024	97.893	-1,16%	55,35	55,10	56,20	55,60
19/11/2024	38.018	-0,09%	57,00	55,85	57,20	56,25
18/11/2024	53.100	-1,40%	57,25	56,10	57,25	56,30
15/11/2024	37.995	0,00%	56,90	56,80	57,50	57,10
14/11/2024	47.125	1,60%	56,30	56,30	57,20	57,10
13/11/2024	53.632	-1,66%	56,65	56,05	57,10	56,20
12/11/2024	65.485	-1,30%	57,50	56,90	57,95	57,15
11/11/2024	29.881	-0,52%	58,25	57,85	58,50	57,90
08/11/2024	39.484	1,04%	57,75	57,60	58,45	58,20
07/11/2024	48.321	1,14%	57,30	57,20	57,90	57,60
06/11/2024	122.221	-1,81%	58,55	56,70	58,60	56,95
05/11/2024	67.587	0,26%	57,70	57,70	58,30	58,00
04/11/2024	75.961	-0,26%	57,95	57,85	58,50	57,85
01/11/2024	55.337	0,09%	57,80	57,75	58,55	58,00
31/10/2024	93.133	-1,70%	58,50	57,75	58,70	57,95
30/10/2024	112.365	-1,42%	59,80	58,85	60,45	58,95
29/10/2024	118.007	-2,29%	60,80	59,40	60,95	59,80
28/10/2024	38.107	0,33%	60,70	60,65	61,45	61,20
25/10/2024	68.892	0,16%	61,50	60,75	61,90	61,00
24/10/2024	48.898	-0,57%	61,25	60,90	61,35	60,90
23/10/2024	44.995	-0,16%	61,20	60,85	61,55	61,25
22/10/2024	80.642	-1,84%	62,00	60,75	62,20	61,35
21/10/2024	71.942	-1,50%	63,30	62,30	63,65	62,50
18/10/2024	64.397	-1,25%	64,00	63,00	64,00	63,45
17/10/2024	52.671	-1,23%	65,15	64,00	65,15	64,25
16/10/2024	63.742	1,01%	64,70	64,20	65,25	65,05
15/10/2024	41.446	0,70%	63,95	63,60	64,55	64,40
14/10/2024	32.427	-0,23%	64,15	63,45	64,25	63,95
11/10/2024	60.273	1,50%	63,10	62,90	64,25	64,10
10/10/2024	55.968	-1,17%	63,65	62,80	63,80	63,15
09/10/2024	48.146	0,39%	63,70	63,70	64,40	63,90
08/10/2024	89.149	-0,70%	63,90	63,40	64,30	63,65
07/10/2024	55.366	-1,23%	64,90	63,90	65,00	64,10
04/10/2024	82.177	-1,29%	65,75	64,90	66,20	64,90
03/10/2024	63.021	0,31%	65,45	65,30	66,25	65,75
02/10/2024	79.225	-1,72%	66,70	65,35	66,70	65,55
01/10/2024	43.245	1,06%	66,20	66,10	67,20	66,70
30/09/2024	118.688	-1,64%	67,00	65,80	67,00	66,00
27/09/2024	42.781	-0,15%	67,20	66,80	67,40	67,10
26/09/2024	56.886	0,83%	67,05	66,70	67,35	67,20
25/09/2024	43.727	1,06%	65,95	65,95	66,65	66,65
24/09/2024	52.841	-0,83%	66,70	65,40	66,80	65,95
23/09/2024	89.718	0,15%	66,50	65,60	66,95	66,50
20/09/2024	142.500	0,38%	66,80	66,35	67,30	66,40
19/09/2024	63.200	0,23%	66,60	65,90	67,40	66,15
18/09/2024	51.503	-0,08%	66,10	65,45	66,20	66,00
17/09/2024	62.089	-0,75%	66,60	66,00	66,65	66,05
16/09/2024	48.028	-0,97%	67,50	66,10	67,75	66,55
13/09/2024	60.548	0,98%	66,70	66,65	67,50	67,20
12/09/2024	59.530	-0,23%	66,90	66,30	67,20	66,55
11/09/2024	71.386	-1,04%	67,40	66,65	67,70	66,70
10/09/2024	68.995	1,43%	66,45	66,45	67,65	67,40
09/09/2024	70.626	0,84%	66,20	65,60	66,60	66,45
06/09/2024	96.092	1,78%	64,90	64,90	66,15	65,90
05/09/2024	160.207	3,11%	63,45	63,30	65,40	64,75
04/09/2024	101.109	1,21%	64,00	62,30	64,00	62,80
03/09/2024	49.552	-0,72%	62,45	61,45	62,50	62,05
02/09/2024	48.269	1,22%	61,80	61,50	62,90	62,50
30/08/2024	127.205	0,98%	61,30	61,30	62,40	61,75
29/08/2024	47.900	-2,39%	62,65	61,05	62,70	61,15
28/08/2024	44.546	0,40%	62,20	62,05	62,75	62,65
27/08/2024	29.000	-1,11%	63,15	62,40	63,40	62,40
26/08/2024	23.416	1,04%	62,90	62,50	63,30	63,10
23/08/2024	34.140	1,05%	61,85	61,65	62,45	62,45
22/08/2024	50.508	0,24%	61,65	61,65	62,20	61,80
21/08/2024	32.360	-0,08%	61,65	61,30	62,15	61,65
20/08/2024	53.495	0,24%	61,50	61,25	62,15	61,70
19/08/2024	44.351	0,41%	61,10	60,40	62,10	61,55
16/08/2024	45.119	-0,81%	61,75	61,15	61,95	61,30
15/08/2024	29.927	-0,16%	62,05	61,65	62,30	61,80
14/08/2024	28.980	0,81%	61,70	61,40	61,90	61,90
13/08/2024	26.530	0,57%	61,30	61,10	61,60	61,40
12/08/2024	40.817	-0,57%	61,65	60,75	62,00	61,05
09/08/2024	45.745	2,16%	60,25	60,25	61,70	61,40
08/08/2024	47.894	-0,58%	60,15	59,55	60,45	60,10
07/08/2024	51.333	2,55%	59,45	59,45	60,75	60,45
06/08/2024	62.983	-0,51%	59,20	58,25	59,70	58,95
05/08/2024	106.273	-3,27%	60,20	58,15	60,25	59,25
02/08/2024	65.710	0,74%	60,65	60,15	61,50	61,25
01/08/2024	57.732	2,27%	59,50	59,50	61,70	60,80
31/07/2024	65.315	-1,41%	60,80	59,45	61,20	59,45
30/07/2024	31.389	-0,08%	60,35	59,70	60,45	60,30
29/07/2024	37.628	1,60%	60,15	60,00	60,85	60,35
26/07/2024	65.776	-1,25%	59,95	58,85	60,75	59,40
25/07/2024	56.128	0,00%	59,75	59,40	60,50	60,15
24/07/2024	44.581	0,17%	59,80	59,55	60,25	60,15
23/07/2024	28.369	-1,23%	60,85	59,80	60,85	60,05
22/07/2024	32.002	0,83%	60,60	60,60	61,30	60,80
19/07/2024	46.693	-1,23%	60,70	60,00	60,75	60,30
18/07/2024	41.510	0,58%	60,95	60,70	61,40	61,05
17/07/2024	29.177	1,08%	60,05	59,75	60,70	60,70
16/07/2024	28.866	-0,74%	60,45	59,80	60,65	60,05
15/07/2024	38.743	0,08%	60,35	59,90	60,95	60,50
12/07/2024	43.766	0,00%	60,55	59,90	60,70	60,45
11/07/2024	42.543	2,03%	59,50	59,20	60,80	60,45
10/07/2024	31.035	1,72%	58,90	58,50	59,70	59,25
09/07/2024	31.031	-0,51%	58,85	58,15	59,15	58,25
08/07/2024	59.711	-2,01%	59,75	58,55	60,10	58,55