KBC Ancora (KBCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	57.896	-1,23%	37,02	36,46	37,28	37,10
06-10-2023	37.944	1,46%	36,80	36,80	37,56	37,56
05-10-2023	86.054	-0,11%	37,06	36,80	37,34	37,02
04-10-2023	45.071	-0,75%	37,06	36,86	37,66	37,06
03-10-2023	29.372	-1,58%	37,78	37,30	38,00	37,34
02-10-2023	40.829	-1,96%	38,70	37,94	38,84	37,94
29-09-2023	49.197	-0,57%	39,00	38,50	39,06	38,70
28-09-2023	41.845	1,83%	38,22	38,20	39,10	38,92
27-09-2023	18.440	-0,73%	38,64	38,16	38,70	38,22
26-09-2023	43.376	-0,93%	38,40	38,24	38,80	38,50
25-09-2023	22.486	-1,67%	39,32	38,64	39,60	38,86
22-09-2023	23.351	-0,20%	39,60	39,40	40,00	39,52
21-09-2023	14.455	-1,69%	39,88	39,32	40,00	39,60
20-09-2023	26.288	1,56%	39,50	39,50	40,42	40,28
19-09-2023	22.362	1,17%	39,30	39,30	39,66	39,66
18-09-2023	15.472	-1,46%	39,80	39,20	39,94	39,20
15-09-2023	39.702	0,05%	40,00	39,78	40,34	39,78
14-09-2023	19.187	1,22%	39,28	39,20	39,90	39,76
13-09-2023	13.281	-0,10%	39,26	39,20	39,52	39,28
12-09-2023	14.633	0,36%	39,02	39,02	39,48	39,32
11-09-2023	17.219	-0,15%	39,60	39,10	39,68	39,18
08-09-2023	20.448	0,20%	39,22	38,94	39,50	39,24
07-09-2023	13.967	-1,01%	39,70	39,16	39,74	39,16
06-09-2023	30.523	-1,25%	40,00	39,34	40,12	39,56
05-09-2023	18.438	-1,67%	40,52	40,06	40,60	40,06
04-09-2023	21.201	-0,63%	40,50	40,50	41,44	40,74
01-09-2023	14.841	0,20%	41,00	40,70	41,16	41,00
31-08-2023	38.190	0,25%	41,02	40,70	41,10	40,92
30-08-2023	13.254	-1,50%	41,20	40,82	41,58	40,82
29-08-2023	21.767	1,32%	40,80	40,80	41,50	41,44
28-08-2023	11.778	1,09%	41,06	40,76	41,40	40,90
25-08-2023	15.719	-0,54%	40,52	40,40	40,80	40,46
24-08-2023	16.895	0,84%	40,70	40,32	40,76	40,68
23-08-2023	20.155	-2,37%	41,60	40,30	41,60	40,34
22-08-2023	11.099	0,54%	41,24	41,20	41,66	41,32
21-08-2023	12.377	-0,05%	41,50	41,04	41,52	41,10
18-08-2023	23.161	-1,82%	41,60	40,68	41,70	41,12
17-08-2023	16.543	0,10%	41,64	41,44	42,00	41,88
16-08-2023	16.381	-1,27%	42,24	41,84	42,24	41,84
15-08-2023	6.153	-0,84%	42,80	42,32	42,86	42,38
14-08-2023	7.166	0,57%	42,50	42,50	42,96	42,74
11-08-2023	14.871	0,33%	42,46	42,40	42,72	42,50
10-08-2023	60.020	-2,22%	43,50	41,42	43,52	42,36
09-08-2023	12.689	1,31%	43,20	42,98	43,34	43,32
08-08-2023	23.996	-1,43%	43,30	42,28	43,30	42,76
07-08-2023	20.314	0,74%	43,30	42,98	43,38	43,38
04-08-2023	22.356	1,61%	42,58	42,46	43,10	43,06
03-08-2023	18.040	0,76%	42,02	41,90	42,58	42,38
02-08-2023	20.460	-1,13%	42,30	42,02	42,52	42,06
01-08-2023	12.707	0,00%	42,90	42,48	42,90	42,54
31-07-2023	19.931	-0,56%	42,92	42,54	43,06	42,54
28-07-2023	9.347	0,47%	42,70	42,70	42,92	42,78
27-07-2023	17.747	0,71%	42,30	42,30	42,96	42,58
26-07-2023	36.708	-1,72%	43,00	42,14	43,00	42,28
25-07-2023	28.033	1,51%	42,42	42,32	43,24	43,02
24-07-2023	14.849	0,81%	41,80	41,76	42,44	42,38
21-07-2023	28.561	0,82%	41,74	41,74	42,48	42,04
20-07-2023	13.755	0,10%	41,56	41,54	41,86	41,70
19-07-2023	14.267	-0,62%	41,80	41,54	42,20	41,66
18-07-2023	13.240	0,24%	41,90	41,56	42,08	41,92
17-07-2023	17.256	-0,57%	42,00	41,62	42,30	41,82
14-07-2023	17.071	-0,66%	42,12	42,02	42,58	42,06
13-07-2023	11.550	-0,42%	42,54	42,28	42,64	42,34
12-07-2023	19.362	1,43%	41,90	41,90	42,68	42,52
11-07-2023	19.704	1,80%	41,40	41,28	41,96	41,92
10-07-2023	19.800	-0,87%	41,16	40,62	41,40	41,18
07-07-2023	23.165	1,02%	41,02	40,92	41,68	41,54
06-07-2023	27.515	-0,29%	40,84	40,84	41,42	41,12
05-07-2023	24.692	-0,77%	41,20	40,94	41,46	41,24
04-07-2023	23.215	-0,86%	42,00	41,36	42,12	41,56
03-07-2023	21.531	0,10%	41,74	41,74	42,36	41,92
30-06-2023	37.415	1,90%	41,14	41,14	41,92	41,88
29-06-2023	17.194	2,55%	40,30	40,28	41,10	41,10
28-06-2023	15.135	0,65%	40,10	39,84	40,24	40,08
27-06-2023	20.876	-0,40%	40,02	39,50	40,42	39,82
26-06-2023	23.077	1,78%	39,38	38,90	40,06	39,98
23-06-2023	26.552	-1,80%	39,80	39,00	39,80	39,28
22-06-2023	24.276	-1,58%	40,10	39,84	40,40	40,00
21-06-2023	12.762	0,50%	40,44	40,44	40,76	40,64
20-06-2023	14.555	0,00%	40,40	40,32	40,64	40,44
19-06-2023	24.661	-0,79%	40,68	40,42	40,90	40,44
16-06-2023	46.879	-0,10%	40,70	40,48	40,90	40,76
15-06-2023	15.667	-1,16%	41,18	40,70	41,22	40,80
14-06-2023	26.895	0,63%	41,00	40,96	41,40	41,28
13-06-2023	20.984	0,00%	41,12	40,86	41,26	41,02
12-06-2023	20.764	-0,58%	41,50	41,02	41,50	41,02
09-06-2023	19.502	-0,67%	41,70	41,12	41,70	41,26
08-06-2023	27.232	-0,29%	41,80	41,52	41,98	41,54
07-06-2023	30.437	-0,67%	42,16	41,60	42,38	41,66
06-06-2023	46.753	2,44%	41,26	41,08	41,94	41,94
05-06-2023	60.036	-0,50%	44,52	43,92	44,68	44,24
02-06-2023	33.607	1,60%	43,90	43,68	44,46	44,46
01-06-2023	31.943	-1,93%	44,10	43,44	44,56	43,76
31-05-2023	11.556	0,54%	43,98	43,70	44,62	44,62
30-05-2023	30.580	-1,11%	44,98	44,34	45,28	44,38
29-05-2023	31.329	1,45%	44,86	44,36	44,94	44,88
26-05-2023	17.825	1,89%	43,46	43,44	44,42	44,24
25-05-2023	17.036	0,37%	43,20	42,60	43,68	43,42
24-05-2023	15.129	-1,37%	43,28	42,96	43,34	43,26
23-05-2023	17.143	0,41%	43,60	43,38	43,96	43,86