KBC Ancora (KBCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	22.600	0,32%	43,80	43,46	43,98	43,68
19/05/2023	22.324	0,93%	43,18	42,92	43,86	43,54
18/05/2023	11.951	1,51%	42,64	42,64	43,34	43,14
17/05/2023	19.294	1,00%	42,02	41,90	42,50	42,50
16/05/2023	73.112	-2,95%	42,20	41,44	42,38	42,08
15/05/2023	17.651	0,65%	43,24	42,86	43,46	43,36
12/05/2023	17.052	0,56%	42,80	42,70	43,20	43,08
11/05/2023	23.316	0,71%	42,40	42,04	42,86	42,84
10/05/2023	13.055	0,33%	42,50	42,26	42,94	42,54
09/05/2023	37.153	-0,52%	42,36	42,02	42,62	42,40
08/05/2023	16.753	0,05%	42,70	42,34	42,82	42,62
05/05/2023	15.408	2,16%	41,98	41,80	42,74	42,60
04/05/2023	31.379	-2,66%	42,76	41,38	42,84	41,70
03/05/2023	22.482	0,14%	42,80	42,54	43,06	42,84
02/05/2023	14.413	-2,02%	43,96	42,74	43,96	42,78
01/05/2023	40.859	0,69%	43,18	42,52	44,02	43,66
28/04/2023	40.859	0,69%	43,18	42,52	44,02	43,66
27/04/2023	12.961	-0,09%	43,14	43,14	43,74	43,36
26/04/2023	28.496	1,02%	42,50	42,02	43,48	43,40
25/04/2023	15.683	-1,42%	43,46	42,80	43,46	42,96
24/04/2023	30.135	-1,05%	43,86	43,56	44,04	43,58
21/04/2023	16.698	0,18%	43,82	43,54	44,06	44,04
20/04/2023	20.752	-1,57%	44,80	43,62	44,90	43,96
19/04/2023	15.280	0,27%	44,58	44,22	44,76	44,66
18/04/2023	19.861	1,41%	44,34	43,96	44,64	44,54
17/04/2023	23.764	-1,92%	45,00	43,86	45,00	43,92
14/04/2023	14.660	0,90%	44,50	44,22	44,92	44,78
13/04/2023	117.520	0,86%	44,02	44,02	44,66	44,38
12/04/2023	33.025	0,50%	43,98	43,64	44,24	44,00
11/04/2023	36.075	2,58%	43,16	43,16	43,92	43,78
10/04/2023	23.016	1,33%	42,00	42,00	42,92	42,68
06/04/2023	23.016	1,33%	42,00	42,00	42,92	42,68
05/04/2023	21.700	-1,40%	42,72	42,04	42,84	42,12
04/04/2023	22.306	-0,65%	42,80	42,72	43,40	42,72
03/04/2023	31.341	1,13%	43,02	42,70	43,36	43,00
31/03/2023	31.394	-0,05%	42,74	42,24	42,74	42,52
30/03/2023	25.515	0,66%	42,30	42,10	42,66	42,54
29/03/2023	45.704	2,37%	41,66	41,66	42,34	42,26
28/03/2023	33.076	0,88%	41,64	40,90	41,84	41,28
27/03/2023	35.380	1,59%	41,04	40,36	41,50	40,92
24/03/2023	68.088	-2,47%	40,74	39,38	40,80	40,28
23/03/2023	42.872	-1,20%	41,36	40,82	41,74	41,30
22/03/2023	43.113	-1,60%	42,08	41,72	42,52	41,80
21/03/2023	79.044	1,34%	42,50	42,38	43,56	42,48
20/03/2023	101.875	2,39%	40,00	38,86	42,42	41,92
17/03/2023	102.522	-1,82%	42,62	40,48	43,12	40,94
16/03/2023	113.488	0,43%	43,24	40,68	43,56	41,70
15/03/2023	158.187	-7,82%	44,92	41,00	45,08	41,52
14/03/2023	99.440	1,81%	43,70	43,56	45,42	45,04
13/03/2023	163.787	-5,67%	47,22	43,86	47,36	44,24
10/03/2023	172.639	-3,30%	48,22	46,62	48,22	46,90
09/03/2023	46.690	0,00%	48,30	48,22	48,56	48,50
08/03/2023	38.583	0,04%	48,30	48,22	48,68	48,50
07/03/2023	44.217	-2,22%	49,38	48,16	49,58	48,48
06/03/2023	107.682	0,90%	49,26	49,02	49,58	49,58
03/03/2023	28.023	0,78%	48,70	48,60	49,24	49,14
02/03/2023	42.900	-0,12%	48,76	48,18	48,76	48,76
01/03/2023	41.571	-0,37%	49,00	48,78	49,22	48,82
28/02/2023	100.263	1,24%	48,30	47,00	49,18	49,00
27/02/2023	37.570	1,09%	47,94	47,90	48,64	48,40
24/02/2023	40.670	-0,42%	48,04	47,86	48,20	47,88
23/02/2023	41.413	1,18%	47,68	47,56	48,30	48,08
22/02/2023	37.629	-1,41%	48,20	47,38	48,20	47,52
21/02/2023	48.668	-0,41%	48,20	47,72	48,38	48,20
20/02/2023	46.321	-1,35%	49,50	48,22	49,50	48,40
17/02/2023	42.071	-0,81%	49,20	48,78	49,32	49,06
16/02/2023	54.146	1,48%	48,70	48,70	49,56	49,46
15/02/2023	57.430	-0,41%	48,80	48,08	48,82	48,74
14/02/2023	33.436	0,29%	49,12	48,90	49,50	48,94
13/02/2023	79.063	-0,12%	49,50	48,64	49,88	48,80
10/02/2023	68.654	-0,20%	49,10	48,26	49,20	48,86
09/02/2023	144.211	4,88%	47,12	47,04	48,96	48,96
08/02/2023	60.087	2,50%	46,00	45,94	46,68	46,68
07/02/2023	64.856	1,56%	45,50	45,32	45,98	45,54
06/02/2023	44.881	0,13%	44,52	44,42	44,96	44,84
03/02/2023	36.311	-0,45%	44,90	44,30	45,00	44,78
02/02/2023	32.805	0,22%	44,80	44,42	45,12	44,98
01/02/2023	28.479	-0,22%	45,00	44,72	45,18	44,88
31/01/2023	46.985	1,31%	44,86	44,32	45,10	44,98
30/01/2023	46.029	-0,49%	44,50	43,72	44,56	44,40
27/01/2023	20.422	0,05%	44,60	44,16	44,62	44,62
26/01/2023	42.198	0,32%	44,44	44,28	44,62	44,60
25/01/2023	27.332	-1,51%	45,00	44,28	45,08	44,46
24/01/2023	18.771	0,00%	45,20	44,86	45,22	45,14
23/01/2023	42.084	0,54%	44,90	44,90	45,30	45,14
20/01/2023	23.881	0,00%	45,30	44,68	45,36	44,90
19/01/2023	38.183	-1,58%	45,40	44,60	45,40	44,90
18/01/2023	31.062	0,75%	45,28	45,24	46,14	45,62
17/01/2023	28.604	-0,83%	45,60	45,16	45,92	45,28
16/01/2023	28.490	-0,91%	46,16	45,66	46,36	45,66
13/01/2023	36.114	-0,39%	46,10	45,84	46,36	46,08
12/01/2023	42.330	2,16%	45,34	45,18	46,26	46,26
11/01/2023	43.129	0,80%	45,00	44,86	45,30	45,28
10/01/2023	28.295	0,18%	44,90	44,50	44,92	44,92
09/01/2023	46.926	-0,18%	45,00	44,64	45,32	44,84
06/01/2023	49.979	1,17%	44,40	44,20	45,00	44,92
05/01/2023	56.696	1,00%	43,80	43,58	44,54	44,40
04/01/2023	54.553	1,01%	43,60	43,40	44,12	43,96
03/01/2023	43.295	1,45%	42,96	42,86	43,54	43,52
02/01/2023	30.240	1,85%	42,50	42,40	42,90	42,90