Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	1,94%	56,90	56,85	58,15	57,95
04/12/2024	56.895	1,94%	56,90	56,85	58,15	57,95
03/12/2024	57.631	0,71%	56,15	56,10	56,90	56,85
02/12/2024	78.728	-2,76%	57,30	56,55	57,75	56,45
29/11/2024	62.109	-0,09%	58,00	57,85	58,35	58,05
28/11/2024	33.282	0,00%	58,10	58,00	58,30	58,10
27/11/2024	46.200	1,84%	57,10	56,85	58,15	58,10
26/11/2024	42.746	-1,72%	57,50	56,80	57,60	57,05
25/11/2024	92.326	1,31%	58,00	57,50	58,55	58,05
22/11/2024	56.319	2,32%	55,70	55,70	57,60	57,30
21/11/2024	55.840	-1,24%	55,90	55,75	56,40	56,00
20/11/2024	34.943	-0,44%	57,05	56,30	57,45	56,70
19/11/2024	33.762	-0,09%	57,25	56,60	57,75	56,95
18/11/2024	52.763	-1,55%	57,60	56,90	57,75	57,00
15/11/2024	43.053	-0,26%	57,80	57,65	58,20	57,90
14/11/2024	44.762	1,75%	57,40	57,00	58,10	58,05
13/11/2024	40.617	-1,81%	57,95	56,85	58,15	57,05
12/11/2024	67.563	-1,44%	58,70	57,90	58,70	58,10
11/11/2024	41.415	0,34%	59,00	58,60	59,25	58,95
08/11/2024	42.427	1,47%	57,85	57,85	58,95	58,75
07/11/2024	70.417	1,40%	57,10	57,10	58,20	57,90
06/11/2024	86.180	-1,72%	58,00	56,70	58,60	57,10
05/11/2024	55.168	-0,09%	58,10	58,00	58,60	58,10
04/11/2024	53.806	-1,61%	58,80	58,15	59,20	58,15
01/11/2024	45.348	0,09%	58,95	58,85	59,60	59,10
31/10/2024	78.298	-1,58%	59,55	58,70	59,80	59,05
30/10/2024	90.170	0,42%	61,60	60,00	62,05	60,00
29/10/2024	66.603	-1,40%	60,70	59,35	60,85	59,75
28/10/2024	33.112	0,08%	60,45	60,20	60,75	60,60
25/10/2024	45.032	-0,25%	60,60	60,20	60,75	60,55
24/10/2024	37.679	-0,08%	61,00	60,50	61,10	60,70
23/10/2024	41.209	-0,33%	60,80	60,65	61,25	60,75
22/10/2024	62.766	-1,46%	61,00	60,40	61,60	60,95
21/10/2024	62.558	-1,83%	62,85	61,75	63,15	61,85
18/10/2024	68.135	-0,63%	63,25	62,30	63,25	63,00
17/10/2024	50.040	-1,09%	63,80	63,00	63,85	63,40
16/10/2024	37.157	1,18%	63,50	63,20	64,35	64,10
15/10/2024	65.205	1,20%	62,70	62,40	63,65	63,35
14/10/2024	32.891	0,16%	62,55	62,25	62,75	62,60
11/10/2024	56.778	1,71%	61,20	61,20	62,75	62,50
10/10/2024	37.615	-0,89%	61,80	61,25	62,00	61,45
09/10/2024	36.631	0,98%	61,40	61,40	62,65	62,00
08/10/2024	99.940	-1,05%	62,05	61,40	62,40	61,40
07/10/2024	56.020	-0,80%	63,15	61,60	63,20	62,05
04/10/2024	64.468	0,48%	62,35	62,15	63,20	62,55
03/10/2024	61.649	-0,96%	62,75	62,05	63,10	62,25
02/10/2024	80.873	-1,33%	64,15	62,25	64,25	62,85
01/10/2024	81.385	1,27%	63,15	62,85	64,00	63,70
30/09/2024	138.014	-2,41%	64,45	62,90	64,45	62,90
27/09/2024	52.497	0,70%	64,30	63,75	64,50	64,45
26/09/2024	76.043	-0,16%	64,45	63,85	64,50	64,00
25/09/2024	40.778	1,34%	63,25	63,25	64,10	64,10
24/09/2024	56.386	-0,78%	64,00	63,05	64,25	63,25
23/09/2024	53.305	1,03%	63,05	63,05	64,05	63,75
20/09/2024	192.432	-0,32%	63,50	63,00	64,10	63,10
19/09/2024	65.938	-0,16%	64,00	63,10	64,40	63,30
18/09/2024	41.513	-0,08%	63,20	62,90	63,55	63,40
17/09/2024	87.332	-1,32%	64,30	63,45	64,30	63,45
16/09/2024	45.374	-0,77%	65,05	64,05	65,35	64,30
13/09/2024	79.561	-0,08%	64,20	64,05	65,55	64,80
12/09/2024	50.212	-0,23%	65,50	64,65	65,50	64,85
11/09/2024	107.795	0,08%	65,40	64,60	65,75	65,00
10/09/2024	99.062	2,36%	63,40	63,20	65,35	64,95
09/09/2024	51.920	-0,08%	63,60	62,80	64,00	63,45
06/09/2024	77.251	1,76%	62,50	62,20	63,90	63,50
05/09/2024	70.160	2,38%	61,15	60,90	63,00	62,40
04/09/2024	85.275	0,74%	60,15	59,95	61,40	60,95
03/09/2024	54.015	-1,06%	61,05	59,85	61,10	60,50
02/09/2024	54.715	0,25%	61,00	60,25	61,45	61,15
30/08/2024	118.266	0,66%	60,65	60,60	61,75	61,00
29/08/2024	63.201	-2,34%	62,05	60,35	62,35	60,60
28/08/2024	61.622	0,41%	61,80	61,50	62,05	62,05
27/08/2024	35.057	-1,44%	62,75	61,60	62,75	61,80
26/08/2024	39.742	1,37%	62,05	61,55	62,75	62,70
23/08/2024	34.237	0,82%	61,30	61,25	62,15	61,85
22/08/2024	30.410	0,41%	61,10	61,10	61,75	61,35
21/08/2024	36.606	0,00%	60,95	60,75	61,65	61,10
20/08/2024	52.489	0,00%	61,10	60,65	61,75	61,10
19/08/2024	57.579	-0,89%	60,60	60,60	61,75	61,10
16/08/2024	36.925	0,00%	61,70	61,35	61,80	61,65
15/08/2024	46.857	0,08%	61,75	61,10	61,80	61,65
14/08/2024	46.663	0,65%	61,35	61,15	61,75	61,60
13/08/2024	56.141	0,25%	61,40	61,10	61,75	61,20
12/08/2024	51.219	0,66%	60,80	60,55	61,45	61,05
09/08/2024	45.786	2,02%	59,50	59,50	61,20	60,65
08/08/2024	54.827	-1,16%	59,95	58,90	60,00	59,45
07/08/2024	46.359	2,38%	59,00	58,90	60,15	60,15
06/08/2024	74.198	-0,42%	58,90	57,65	59,30	58,75
05/08/2024	96.909	-2,64%	60,05	57,40	60,45	59,00
02/08/2024	80.615	1,85%	59,25	58,60	60,60	60,60
01/08/2024	39.944	1,19%	58,55	58,55	61,00	59,50
31/07/2024	84.673	-2,57%	62,20	58,80	62,80	58,80
30/07/2024	27.966	0,42%	60,30	60,00	60,60	60,35
29/07/2024	32.998	0,92%	60,20	59,75	61,00	60,10
26/07/2024	23.406	-0,17%	59,65	59,10	60,05	59,55
25/07/2024	44.563	-0,17%	59,00	58,70	60,00	59,65
24/07/2024	28.704	0,00%	59,30	59,10	60,15	59,75
23/07/2024	29.241	-1,73%	61,00	59,70	61,00	59,75
22/07/2024	56.087	0,08%	60,95	60,60	61,70	60,80
19/07/2024	89.412	0,25%	62,00	60,05	62,20	60,75