Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	51.443	-0,24%	85,00	83,15	85,10	84,40
09-05-2023	50.927	-2,03%	86,15	84,20	86,15	84,60
08-05-2023	19.935	-0,40%	87,00	85,45	87,00	86,35
05-05-2023	37.811	0,46%	86,10	86,10	87,40	86,70
04-05-2023	69.762	1,23%	85,35	83,90	86,30	86,30
03-05-2023	65.235	1,19%	84,65	84,15	85,90	85,25
02-05-2023	54.397	-2,77%	86,20	84,00	86,65	84,25
01-05-2023	40.842	1,29%	84,00	82,60	87,10	86,65
28-04-2023	40.842	1,29%	84,00	82,60	87,10	86,65
27-04-2023	37.688	0,94%	84,25	83,75	85,55	85,55
26-04-2023	119.499	0,53%	84,50	84,00	85,85	84,75
25-04-2023	35.277	-0,36%	84,90	83,75	84,90	84,30
24-04-2023	35.012	-0,30%	85,45	84,60	85,45	84,60
21-04-2023	53.967	-0,18%	85,00	84,35	85,85	84,85
20-04-2023	50.482	-0,64%	85,90	85,00	86,80	85,00
19-04-2023	50.105	-2,23%	86,90	85,10	87,20	85,55
18-04-2023	52.665	0,40%	86,95	86,05	88,25	87,50
17-04-2023	44.290	1,63%	86,10	85,95	87,40	87,15
14-04-2023	62.990	1,72%	84,55	84,40	86,50	85,75
13-04-2023	48.074	-0,88%	85,45	83,85	85,55	84,30
12-04-2023	56.948	0,47%	84,90	84,45	86,25	85,05
11-04-2023	49.418	1,38%	83,90	83,25	84,65	84,65
10-04-2023	44.628	3,02%	80,70	80,70	83,50	83,50
06-04-2023	44.628	3,02%	80,70	80,70	83,50	83,50
05-04-2023	49.601	-1,52%	82,25	80,50	82,35	81,05
04-04-2023	61.958	-0,24%	82,50	82,15	83,20	82,30
03-04-2023	52.512	1,17%	82,70	81,90	83,05	82,50
31-03-2023	65.018	-0,55%	82,20	80,60	82,30	81,55
30-03-2023	82.130	2,76%	80,50	80,50	82,35	82,00
29-03-2023	56.250	2,24%	78,00	77,40	79,80	79,80
28-03-2023	62.080	-0,83%	79,40	77,25	79,40	78,05
27-03-2023	69.323	0,70%	79,35	77,75	79,35	78,70
24-03-2023	89.452	-0,95%	79,30	76,95	79,30	78,15
23-03-2023	84.165	1,02%	77,95	77,50	78,95	78,90
22-03-2023	110.640	-4,58%	81,75	77,95	81,75	78,10
21-03-2023	83.374	-0,12%	82,45	81,75	83,30	81,85
20-03-2023	87.229	1,87%	80,50	79,85	82,20	81,95
17-03-2023	929.052	-2,96%	83,25	80,45	83,95	80,45
16-03-2023	113.686	-0,78%	83,50	81,60	84,15	82,90
15-03-2023	97.305	-1,36%	84,90	83,10	85,50	83,55
14-03-2023	96.304	1,74%	81,90	81,90	86,40	84,70
13-03-2023	84.141	1,15%	83,50	80,80	84,00	83,25
10-03-2023	86.691	0,00%	81,55	80,65	82,30	82,30
09-03-2023	101.878	-2,37%	84,20	81,85	84,25	82,30
08-03-2023	137.017	2,37%	84,25	83,05	86,85	84,30
07-03-2023	75.234	-1,32%	83,50	82,35	84,65	82,35
06-03-2023	66.236	0,36%	83,05	81,40	83,45	83,45
03-03-2023	57.034	-0,18%	83,45	83,10	83,85	83,15
02-03-2023	75.243	-0,83%	83,80	82,80	84,60	83,30
01-03-2023	81.773	-3,95%	87,25	83,85	87,25	84,00
28-02-2023	71.980	0,23%	87,05	86,80	87,65	87,45
27-02-2023	30.349	1,10%	86,90	86,70	87,55	87,25
24-02-2023	46.100	-0,46%	86,90	85,70	87,50	86,30
23-02-2023	47.231	0,99%	85,65	85,55	86,90	86,70
22-02-2023	51.268	-0,69%	86,30	84,70	86,30	85,85
21-02-2023	39.554	-0,17%	86,50	85,70	86,85	86,45
20-02-2023	44.211	0,41%	86,50	86,15	87,05	86,60
17-02-2023	38.613	0,70%	85,00	84,60	86,75	86,25
16-02-2023	38.653	0,88%	85,30	84,80	86,95	85,65
15-02-2023	31.555	-1,22%	85,90	84,50	86,00	84,90
14-02-2023	57.570	-1,38%	87,30	85,60	87,40	85,95
13-02-2023	22.569	-0,51%	87,65	86,95	87,80	87,15
10-02-2023	35.287	-0,91%	88,15	86,35	88,40	87,60
09-02-2023	45.848	0,06%	88,70	87,50	88,90	88,40
08-02-2023	47.733	2,08%	87,45	86,90	88,95	88,35
07-02-2023	107.463	-0,40%	87,20	86,00	87,40	86,55
06-02-2023	44.995	-0,57%	87,00	85,30	87,40	86,90
03-02-2023	55.724	-1,74%	88,60	87,30	89,05	87,40
02-02-2023	69.529	5,02%	85,50	85,50	88,95	88,95
01-02-2023	65.574	1,50%	84,05	84,05	85,25	84,70
31-01-2023	78.901	-0,42%	83,55	82,30	83,65	83,45
30-01-2023	45.219	0,00%	84,20	83,35	84,40	83,80
27-01-2023	46.075	0,66%	83,65	82,55	84,15	83,80
26-01-2023	40.048	-0,48%	84,00	82,80	84,25	83,25
25-01-2023	39.549	-0,83%	84,10	83,00	84,40	83,65
24-01-2023	32.379	-2,15%	86,40	84,35	86,70	84,35
23-01-2023	24.256	1,65%	85,50	85,20	86,45	86,20
20-01-2023	43.674	-0,06%	85,30	84,00	85,50	84,80
19-01-2023	31.358	-1,05%	85,60	84,20	86,10	84,85
18-01-2023	57.085	-3,00%	88,40	85,75	88,40	85,75
17-01-2023	53.209	-0,73%	88,80	87,10	89,55	88,40
16-01-2023	38.922	1,54%	87,75	86,55	89,65	89,05
13-01-2023	65.254	-1,74%	90,30	87,60	90,35	87,70
12-01-2023	86.550	-0,78%	86,50	83,85	90,40	89,25
11-01-2023	56.841	1,75%	88,65	88,20	90,20	89,95
10-01-2023	42.169	-1,78%	89,60	88,00	90,15	88,40
09-01-2023	32.051	1,12%	89,60	88,40	90,70	90,00
06-01-2023	29.530	1,43%	87,90	87,50	89,15	89,00
05-01-2023	37.061	-0,90%	88,80	87,20	89,80	87,75
04-01-2023	40.455	1,61%	87,50	87,00	89,20	88,55
03-01-2023	50.653	1,40%	85,90	85,65	87,85	87,15
02-01-2023	25.035	2,69%	84,30	84,30	86,70	85,95
30-12-2022	39.065	-0,54%	84,15	83,50	85,35	83,70
29-12-2022	27.685	1,33%	83,10	82,35	84,20	84,15
28-12-2022	36.924	0,61%	82,20	82,15	83,80	83,05
27-12-2022	23.966	-0,24%	83,00	81,90	83,40	82,55
23-12-2022	29.732	1,10%	81,85	81,50	82,80	82,75
22-12-2022	54.167	-0,55%	82,50	81,00	82,50	81,85
21-12-2022	59.506	2,05%	80,85	80,30	82,45	82,30
20-12-2022	58.247	-1,04%	80,75	78,75	81,40	80,65