Ageas (AGS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	275.609	-0,79%	41,50	40,92	41,51	41,42
29/12/2022	206.872	-0,22%	41,56	41,36	41,79	41,75
28/12/2022	198.418	-0,41%	42,20	41,56	42,20	41,84
27/12/2022	133.272	0,12%	42,10	41,84	42,16	42,01
23/12/2022	124.724	-0,07%	42,15	41,77	42,31	41,96
22/12/2022	234.968	-0,10%	42,22	41,78	42,42	41,99
21/12/2022	434.221	1,33%	41,70	41,38	42,09	42,03
20/12/2022	300.815	0,44%	41,11	40,85	41,61	41,48
19/12/2022	276.610	0,93%	41,05	41,05	41,60	41,30
16/12/2022	1.170.119	-2,01%	41,58	40,81	41,91	40,92
15/12/2022	1.207.469	2,30%	40,62	40,54	42,29	41,76
14/12/2022	400.778	-0,34%	40,78	40,58	41,02	40,82
13/12/2022	435.137	-0,05%	41,21	40,80	41,47	40,96
12/12/2022	664.569	-2,96%	41,21	40,72	41,60	40,98
09/12/2022	803.765	2,60%	41,19	40,97	42,65	42,23
08/12/2022	673.161	0,27%	41,00	40,53	42,06	41,16
07/12/2022	710.953	0,27%	40,78	40,55	41,20	41,05
06/12/2022	579.266	0,84%	40,50	40,28	41,26	40,94
05/12/2022	1.050.337	-0,81%	40,61	40,49	41,92	40,60
02/12/2022	1.246.745	4,68%	39,50	39,19	41,14	40,93
01/12/2022	1.020.008	1,64%	38,61	38,25	39,13	39,10
30/11/2022	1.285.699	1,75%	37,94	37,75	38,47	38,47
29/11/2022	522.561	1,39%	37,50	37,36	37,81	37,81
28/11/2022	545.746	-1,56%	37,72	37,22	37,81	37,29
25/11/2022	332.023	0,96%	37,80	37,46	37,92	37,88
24/11/2022	625.580	0,59%	37,42	37,42	38,17	37,52
23/11/2022	365.002	0,05%	37,40	37,24	37,78	37,30
22/11/2022	257.189	0,16%	37,30	37,10	37,61	37,28
21/11/2022	319.987	-1,56%	37,95	37,11	38,03	37,22
18/11/2022	424.959	0,64%	37,73	37,58	37,92	37,81
17/11/2022	308.240	-0,32%	37,61	37,01	37,72	37,57
16/11/2022	405.776	0,16%	37,56	37,20	37,97	37,69
15/11/2022	862.332	-3,22%	38,85	37,36	39,50	37,63
14/11/2022	650.959	3,43%	37,85	37,35	39,04	38,88
11/11/2022	949.003	2,43%	37,20	36,95	37,59	37,59
10/11/2022	833.766	1,52%	35,80	35,58	36,70	36,70
09/11/2022	591.999	-3,16%	36,75	35,78	37,39	36,15
08/11/2022	434.646	0,76%	37,02	36,70	37,38	37,33
07/11/2022	601.054	0,73%	36,57	36,50	37,53	37,05
04/11/2022	622.325	3,69%	36,04	35,84	37,02	36,78
03/11/2022	374.031	1,52%	34,75	34,60	35,57	35,47
02/11/2022	607.739	-1,80%	35,82	34,82	35,95	34,94
01/11/2022	467.793	1,57%	35,24	35,24	36,38	35,58
31/10/2022	491.605	-0,62%	35,33	34,65	35,59	35,03
28/10/2022	660.639	-0,06%	34,85	34,31	35,28	35,25
27/10/2022	1.359.955	1,91%	34,24	33,70	35,27	35,27
26/10/2022	1.097.567	-5,59%	36,25	34,24	36,85	34,61
25/10/2022	904.597	-3,98%	39,82	37,82	39,90	38,16
24/10/2022	602.573	-0,92%	40,42	39,46	40,85	39,74
21/10/2022	275.885	0,05%	39,85	39,35	40,20	40,11
20/10/2022	304.135	-0,05%	40,00	39,76	40,30	40,09
19/10/2022	314.299	0,68%	40,00	39,67	40,23	40,11
18/10/2022	331.410	1,04%	39,95	39,61	40,25	39,84
17/10/2022	395.280	1,94%	38,61	38,55	39,53	39,43
14/10/2022	359.332	1,66%	38,60	38,38	39,20	38,68
13/10/2022	442.529	2,98%	36,75	36,74	38,09	38,05
12/10/2022	496.471	-1,65%	37,42	36,69	37,53	36,95
11/10/2022	334.187	-1,98%	38,18	37,49	38,33	37,57
10/10/2022	277.847	0,79%	37,66	37,66	38,74	38,33
07/10/2022	402.847	-2,04%	38,76	38,03	39,06	38,03
06/10/2022	373.219	-3,19%	40,24	38,82	40,47	38,82
05/10/2022	755.518	1,93%	39,29	39,21	40,17	40,10
04/10/2022	340.326	2,98%	38,63	38,46	39,43	39,34
03/10/2022	409.088	2,03%	37,07	36,73	38,20	38,20
30/09/2022	381.249	1,35%	37,03	37,03	37,83	37,44
29/09/2022	394.206	-1,60%	37,40	36,66	37,57	36,94
28/09/2022	451.191	-2,52%	38,15	36,56	38,16	37,54
27/09/2022	376.670	1,29%	38,43	38,39	39,10	38,51
26/09/2022	548.643	-3,60%	39,13	37,83	39,20	38,02
23/09/2022	515.419	-3,73%	40,80	39,42	40,96	39,44
22/09/2022	397.815	-0,10%	40,30	40,20	41,49	40,97
21/09/2022	473.234	2,81%	39,67	39,60	41,01	41,01
20/09/2022	578.444	-0,25%	40,11	39,48	40,34	39,89
19/09/2022	320.181	0,60%	39,72	39,32	40,22	39,99
16/09/2022	1.122.554	0,23%	39,20	38,91	39,99	39,75
15/09/2022	462.309	1,51%	39,23	39,23	39,92	39,66
14/09/2022	511.514	-0,33%	39,10	39,02	39,68	39,07
13/09/2022	781.120	-6,00%	40,86	39,20	41,15	39,20
12/09/2022	396.533	2,53%	40,89	40,80	41,70	41,70
09/09/2022	228.727	1,52%	40,19	40,18	40,79	40,67
08/09/2022	264.382	1,99%	39,53	39,47	40,18	40,06
07/09/2022	430.488	-1,26%	39,44	38,63	39,59	39,28
06/09/2022	288.380	0,68%	39,47	39,43	40,01	39,78
05/09/2022	304.748	-3,45%	40,00	39,51	40,10	39,51
02/09/2022	292.950	2,45%	40,12	40,12	40,92	40,92
01/09/2022	284.321	-1,36%	40,18	39,58	40,26	39,94
31/08/2022	399.099	0,25%	40,57	40,21	40,71	40,49
30/08/2022	173.577	0,15%	40,50	40,21	40,90	40,39
29/08/2022	154.621	-0,17%	40,20	39,83	40,34	40,33
26/08/2022	269.821	-1,10%	41,00	40,23	41,07	40,40
25/08/2022	271.918	1,69%	40,73	40,54	41,13	40,85
24/08/2022	534.231	-1,86%	40,79	39,84	40,80	40,17
23/08/2022	404.315	-1,18%	41,05	40,69	41,46	40,93
22/08/2022	258.555	-2,27%	42,30	41,17	42,45	41,42
19/08/2022	211.411	-1,19%	42,60	42,26	42,93	42,38
18/08/2022	207.171	-1,40%	43,50	42,78	43,61	42,89
17/08/2022	247.480	0,00%	43,58	43,24	43,74	43,50
16/08/2022	337.873	-0,82%	43,87	43,46	44,18	43,50
15/08/2022	236.958	-1,06%	44,35	43,64	44,35	43,86
12/08/2022	228.045	0,87%	43,95	43,80	44,47	44,33