Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
14-02-2024	109.982	-1,04%	62,00	61,55	63,15	61,60
13-02-2024	61.657	-1,97%	62,75	62,20	64,10	62,25
12-02-2024	36.033	1,76%	62,45	62,45	63,80	63,50
09-02-2024	37.046	-0,95%	63,30	62,25	64,20	62,40
08-02-2024	49.623	0,72%	62,80	62,50	63,90	63,00
07-02-2024	85.578	-2,34%	63,60	62,45	64,10	62,55
06-02-2024	78.618	-1,01%	64,70	63,85	64,95	64,05
05-02-2024	46.723	-0,39%	64,90	64,55	65,70	64,70
02-02-2024	56.852	-0,31%	66,00	64,95	67,30	64,95
01-02-2024	85.838	-3,48%	66,45	65,15	67,00	65,15
31-01-2024	60.890	1,20%	66,70	66,50	67,70	67,50
30-01-2024	52.620	0,30%	66,85	66,10	67,20	66,70
29-01-2024	65.822	0,76%	65,85	64,55	66,50	66,50
26-01-2024	72.135	-0,75%	65,85	65,25	66,65	66,00
25-01-2024	78.029	-1,04%	67,25	65,70	67,25	66,50
24-01-2024	64.353	0,98%	67,10	67,00	67,95	67,20
23-01-2024	48.064	-1,55%	67,65	66,40	68,00	66,55
22-01-2024	55.774	0,45%	67,75	67,20	68,45	67,60
19-01-2024	43.328	0,00%	67,95	67,10	68,10	67,30
18-01-2024	52.794	-1,54%	67,60	67,20	68,20	67,30
17-01-2024	79.534	-3,46%	69,15	68,10	69,85	68,35
16-01-2024	35.971	-0,56%	70,70	70,40	71,85	70,80
15-01-2024	25.348	-0,63%	71,95	70,80	72,50	71,20
12-01-2024	60.561	2,14%	70,45	70,45	72,35	71,65
11-01-2024	76.477	0,36%	70,15	69,20	70,75	70,15
10-01-2024	28.961	0,36%	69,55	69,55	70,85	69,90
09-01-2024	45.339	-0,50%	70,30	69,30	70,30	69,65
08-01-2024	36.045	0,07%	69,80	68,50	70,20	70,00
05-01-2024	35.656	-0,29%	69,80	68,90	70,35	69,95
04-01-2024	29.158	0,65%	69,50	69,50	70,55	70,15
03-01-2024	44.207	-1,28%	70,70	69,35	71,45	69,70
02-01-2024	52.391	-1,12%	71,70	70,40	72,10	70,60
29-12-2023	39.228	-1,04%	72,00	71,20	72,15	71,40
28-12-2023	38.006	-0,69%	72,85	72,00	73,05	72,15
27-12-2023	47.696	2,69%	70,75	70,75	72,75	72,65
26-12-2023	25.581	0,36%	70,35	70,35	71,20	70,75
22-12-2023	25.581	0,36%	70,35	70,35	71,20	70,75
21-12-2023	29.106	-1,19%	70,35	70,05	70,90	70,50
20-12-2023	54.764	1,71%	70,20	69,60	71,65	71,35
19-12-2023	51.737	0,14%	70,00	69,75	70,50	70,15
18-12-2023	69.783	-1,06%	70,20	69,60	71,05	70,05
15-12-2023	240.282	-0,56%	71,20	70,60	71,75	70,80
14-12-2023	82.966	4,78%	71,00	70,55	72,50	71,20
13-12-2023	43.928	-0,44%	68,10	67,85	68,55	67,95
12-12-2023	59.980	-1,23%	69,50	67,90	69,55	68,25
11-12-2023	26.756	-0,29%	69,25	68,45	69,45	69,10
08-12-2023	62.292	0,51%	69,00	68,80	70,05	69,30
07-12-2023	85.425	-1,50%	69,90	67,80	70,30	68,95
06-12-2023	81.624	2,87%	68,25	68,20	70,80	70,00
05-12-2023	68.375	1,64%	67,10	67,10	69,15	68,05
04-12-2023	54.711	2,29%	65,60	65,60	67,20	66,95
01-12-2023	63.710	1,32%	64,00	63,65	65,50	65,45
30-11-2023	104.602	-1,00%	65,35	64,60	65,55	64,60
29-11-2023	39.668	1,56%	64,35	64,35	66,20	65,25
28-11-2023	53.356	-1,00%	64,70	63,60	64,80	64,25
27-11-2023	30.452	0,15%	64,70	64,60	65,15	64,90
24-11-2023	21.550	0,16%	64,80	64,30	65,25	64,80
23-11-2023	24.619	-0,15%	64,80	64,25	65,05	64,70
22-11-2023	37.171	2,29%	63,00	63,00	64,85	64,80
21-11-2023	63.164	-3,06%	65,15	63,35	65,50	63,35
20-11-2023	57.882	0,69%	65,25	64,55	65,40	65,35
17-11-2023	68.718	0,86%	64,45	64,35	65,45	64,90
16-11-2023	47.501	-0,85%	64,70	64,30	65,60	64,35
15-11-2023	67.058	-2,11%	66,50	64,60	66,75	64,90
14-11-2023	113.299	7,89%	61,95	61,80	66,30	66,30
13-11-2023	63.957	-2,46%	63,25	61,45	63,30	61,45
10-11-2023	72.995	-0,08%	62,10	61,85	63,00	63,00
09-11-2023	61.000	2,44%	62,65	62,05	64,20	63,05
08-11-2023	175.089	-0,57%	61,95	61,55	62,55	61,55
07-11-2023	66.638	-1,75%	62,45	61,75	63,40	61,90
06-11-2023	68.573	-2,33%	64,75	62,85	65,20	63,00
03-11-2023	72.726	2,54%	63,80	63,40	65,00	64,50
02-11-2023	128.598	5,36%	60,60	60,60	64,10	62,90
01-11-2023	55.763	1,70%	58,90	58,70	59,90	59,70
31-10-2023	79.659	2,18%	58,00	58,00	59,55	58,70
30-10-2023	104.849	1,86%	57,00	57,00	58,25	57,45
27-10-2023	45.194	1,81%	55,40	55,20	56,75	56,40
26-10-2023	61.005	-0,27%	54,65	54,65	55,90	55,40
25-10-2023	68.589	-1,33%	56,40	55,10	56,40	55,55
24-10-2023	62.441	1,72%	55,30	55,00	56,35	56,30
23-10-2023	112.634	-0,45%	55,95	54,60	56,30	55,35
20-10-2023	102.050	2,68%	54,15	53,55	55,65	55,60
19-10-2023	75.896	-1,10%	54,50	53,70	55,20	54,15
18-10-2023	88.825	-2,49%	56,00	54,55	56,15	54,75
17-10-2023	86.506	-1,41%	56,75	55,80	57,50	56,15
16-10-2023	114.761	0,09%	57,35	56,55	58,40	56,95
13-10-2023	128.330	-4,77%	59,50	56,90	59,80	56,90
12-10-2023	66.883	-0,75%	60,55	59,70	61,25	59,75
11-10-2023	98.603	0,08%	60,05	59,80	60,60	60,20
10-10-2023	161.093	-0,33%	60,55	60,00	61,70	60,15
09-10-2023	111.754	-0,17%	60,45	59,15	60,50	60,35
06-10-2023	179.644	-0,33%	61,45	59,90	61,65	60,45
05-10-2023	389.621	-5,97%	62,00	59,95	62,80	60,65
04-10-2023	14.561	0,39%	64,00	63,75	65,30	64,50
03-10-2023	67.001	-1,68%	65,00	63,75	65,65	64,25
02-10-2023	48.271	0,69%	65,50	65,20	66,60	65,35
29-09-2023	64.761	2,77%	63,85	63,85	65,60	64,90
28-09-2023	58.962	-1,33%	63,85	62,70	64,05	63,15
27-09-2023	60.458	-2,37%	65,50	63,85	65,60	64,00
26-09-2023	46.764	-0,61%	65,45	64,95	66,45	65,55