Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	66.171	0,55%	54,50	54,45	55,35	54,80
26/02/2024	74.014	-1,98%	56,00	54,50	56,00	54,50
23/02/2024	77.858	-0,45%	56,15	55,35	56,45	55,60
22/02/2024	111.448	1,09%	55,40	54,95	56,85	55,85
21/02/2024	73.157	1,19%	56,25	55,00	56,80	55,25
20/02/2024	59.333	-1,53%	55,15	54,50	55,45	54,60
19/02/2024	32.504	-0,45%	55,50	55,05	56,40	55,45
16/02/2024	33.107	-0,62%	56,40	55,55	56,50	55,70
15/02/2024	64.995	2,10%	55,05	55,05	56,20	56,05
14/02/2024	44.358	0,00%	54,80	54,70	55,65	54,90
13/02/2024	37.523	-2,14%	55,70	54,65	56,60	54,90
12/02/2024	32.410	2,19%	55,45	55,10	56,35	56,10
09/02/2024	43.202	-2,05%	56,05	54,75	56,90	54,90
08/02/2024	61.822	0,18%	55,90	55,90	56,85	56,05
07/02/2024	60.637	-1,24%	56,45	55,95	57,00	55,95
06/02/2024	79.738	-1,13%	57,30	56,55	57,60	56,65
05/02/2024	53.099	-0,87%	57,50	57,20	58,10	57,30
02/02/2024	50.468	-0,60%	59,30	57,75	60,20	57,80
01/02/2024	84.800	-4,04%	59,50	57,65	59,55	58,15
31/01/2024	59.650	1,85%	59,50	59,35	60,95	60,60
30/01/2024	48.462	-0,08%	59,85	59,30	60,50	59,50
29/01/2024	29.276	1,28%	59,00	58,00	59,65	59,55
26/01/2024	38.787	0,77%	58,45	57,55	59,05	58,80
25/01/2024	62.215	-0,51%	58,85	57,75	58,90	58,35
24/01/2024	87.046	1,12%	58,70	58,30	59,15	58,65
23/01/2024	49.876	-1,28%	58,60	57,85	58,85	58,00
22/01/2024	60.695	0,86%	59,40	58,05	60,00	58,75
19/01/2024	44.785	-0,85%	59,10	58,20	59,40	58,25
18/01/2024	42.078	-1,43%	59,65	58,75	60,00	58,75
17/01/2024	72.444	-4,26%	61,00	59,20	61,40	59,60
16/01/2024	49.473	-0,96%	62,35	61,90	63,15	62,25
15/01/2024	34.596	0,40%	62,50	62,50	63,55	62,85
12/01/2024	62.650	2,29%	61,45	61,40	62,95	62,60
11/01/2024	65.174	-0,49%	61,80	60,60	61,85	61,20
10/01/2024	51.455	0,24%	61,40	61,40	62,55	61,50
09/01/2024	54.965	-1,53%	62,15	61,05	62,15	61,35
08/01/2024	38.671	0,32%	61,90	60,85	62,30	62,30
05/01/2024	37.290	-1,27%	62,60	61,10	62,80	62,10
04/01/2024	45.188	1,04%	62,00	62,00	63,05	62,90
03/01/2024	48.178	-1,66%	63,55	61,80	63,85	62,25
02/01/2024	45.450	-0,55%	63,90	63,25	64,30	63,30
29/12/2023	39.048	-1,70%	64,05	63,55	64,65	63,65
28/12/2023	31.275	-0,46%	65,20	64,35	65,30	64,75
27/12/2023	42.012	1,96%	63,70	63,70	65,15	65,05
26/12/2023	23.006	-0,16%	63,50	63,30	64,05	63,80
22/12/2023	23.006	-0,16%	63,50	63,30	64,05	63,80
21/12/2023	50.336	-0,93%	63,60	63,10	64,45	63,90
20/12/2023	51.158	1,58%	63,55	62,85	64,60	64,50
19/12/2023	38.204	0,71%	63,05	63,05	64,05	63,50
18/12/2023	52.940	-0,63%	63,15	62,80	64,10	63,05
15/12/2023	199.165	-0,63%	64,45	63,40	64,70	63,45
14/12/2023	91.310	4,25%	63,75	63,55	65,15	63,85
13/12/2023	72.781	0,33%	60,85	60,50	61,65	61,25
12/12/2023	83.541	-1,29%	61,90	60,60	61,90	61,05
11/12/2023	57.002	-0,32%	62,30	61,30	62,40	61,85
08/12/2023	69.403	0,49%	61,75	61,05	62,40	62,05
07/12/2023	122.911	-1,12%	62,20	60,65	62,30	61,75
06/12/2023	76.683	2,29%	61,10	61,00	62,90	62,45
05/12/2023	91.588	2,78%	59,25	59,10	61,50	61,05
04/12/2023	62.769	1,63%	58,85	58,85	59,85	59,40
01/12/2023	41.611	1,56%	57,60	57,10	58,60	58,45
30/11/2023	139.873	-1,46%	58,45	57,35	58,70	57,55
29/11/2023	52.623	0,43%	58,20	58,15	59,25	58,40
28/11/2023	62.365	-0,60%	58,40	56,85	58,40	58,15
27/11/2023	49.484	1,21%	57,70	57,45	58,50	58,50
24/11/2023	42.028	-0,60%	58,15	57,30	58,30	57,80
23/11/2023	26.434	-0,09%	58,05	57,50	58,50	58,15
22/11/2023	44.890	2,20%	56,75	56,75	58,35	58,20
21/11/2023	64.091	-3,23%	58,75	56,65	59,00	56,95
20/11/2023	78.286	0,86%	58,40	58,05	58,90	58,85
17/11/2023	62.884	1,66%	57,50	57,45	59,00	58,35
16/11/2023	39.213	-2,05%	58,90	57,35	59,45	57,40
15/11/2023	75.429	-1,26%	59,50	58,55	60,25	58,60
14/11/2023	120.163	7,42%	55,25	55,15	59,70	59,35
13/11/2023	75.611	-3,07%	56,10	55,15	56,75	55,25
10/11/2023	79.555	-1,21%	57,00	56,35	57,25	57,00
09/11/2023	66.883	3,04%	56,10	56,05	58,70	57,70
08/11/2023	68.967	-0,09%	55,70	55,70	56,70	56,00
07/11/2023	60.873	-0,71%	56,00	55,65	57,00	56,05
06/11/2023	75.504	-2,42%	58,70	56,45	59,25	56,45
03/11/2023	91.905	3,03%	56,55	56,50	57,90	57,85
02/11/2023	108.226	5,25%	54,10	54,10	57,05	56,15
01/11/2023	94.450	3,69%	51,60	51,15	53,40	53,35
31/10/2023	144.788	5,04%	50,05	50,05	52,30	51,45
30/10/2023	67.207	0,78%	48,86	48,86	49,60	48,98
27/10/2023	43.978	0,71%	48,30	48,18	48,96	48,60
26/10/2023	85.260	0,37%	47,50	47,50	48,66	48,26
25/10/2023	96.896	-2,75%	49,60	47,70	49,60	48,08
24/10/2023	67.868	1,85%	48,60	48,60	49,66	49,44
23/10/2023	85.184	-0,82%	49,00	47,62	49,36	48,54
20/10/2023	94.212	1,37%	48,02	47,76	49,44	48,94
19/10/2023	52.306	-0,94%	48,44	47,98	49,22	48,34
18/10/2023	77.504	-1,45%	49,50	48,72	49,82	48,80
17/10/2023	99.504	-1,16%	50,10	49,40	50,90	49,52
16/10/2023	72.821	0,48%	50,50	49,90	50,90	50,10
13/10/2023	109.763	-2,90%	50,00	49,80	51,85	49,86
12/10/2023	55.084	-2,10%	52,70	51,30	53,05	51,35
11/10/2023	86.506	0,00%	52,05	51,70	52,75	52,45
10/10/2023	96.883	1,26%	52,25	52,20	53,50	52,45
09/10/2023	57.114	0,88%	51,10	50,70	51,80	51,80