Bank of Montreal (BMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	564.557	-3,72%	90,375	88,55	90,95	90,39
26-02-2024	188.476	-1,10%	95,04	93,84	95,295	93,88
23-02-2024	1.012.100	0,15%	95,04	94,87	95,50	94,92
22-02-2024	137.672	0,51%	95,05	94,68	96,04	94,78
21-02-2024	81.577	-0,32%	94,10	94,07	94,58	94,30
20-02-2024	141.057	0,44%	94,10	94,03	94,955	94,60
19-02-2024	91.368	0,00%	94,24	93,91	94,88	94,19
16-02-2024	91.368	1,74%	94,24	93,91	94,88	94,19
15-02-2024	128.141	2,15%	93,22	93,09	94,75	94,57
14-02-2024	139.456	2,21%	92,63	91,47	92,59	92,58
13-02-2024	407.582	-3,46%	92,63	89,68	92,49	90,58
12-02-2024	116.868	1,31%	92,11	92,54	93,85	93,85
09-02-2024	116.289	0,83%	92,11	91,40	92,659	92,64
08-02-2024	84.254	0,14%	92,19	90,8866	91,8978	91,88
07-02-2024	120.894	-0,33%	92,19	91,5101	92,24	91,75
06-02-2024	226.379	-0,17%	92,95	91,71	92,58	92,05
05-02-2024	127.559	-1,35%	92,95	91,8805	93,11	92,21
02-02-2024	150.014	-0,68%	94,24	92,69	93,67	93,47
01-02-2024	352.796	-0,07%	95,78	93,3201	94,58	94,11
31-01-2024	190.536	-1,76%	96,01	94,05	96,13	94,18
30-01-2024	150.587	-0,38%	95,35	95,26	96,34	95,87
29-01-2024	144.978	0,55%	95,35	94,58	96,24	96,24
26-01-2024	134.884	0,39%	96,96	96,525	97,10	97,09
25-01-2024	314.250	0,64%	96,69	96,34	97,03	96,71
24-01-2024	123.916	0,59%	96,51	95,94	96,75	96,10
23-01-2024	120.782	-0,42%	96,33	95,36	96,65	95,54
22-01-2024	157.106	0,10%	96,33	95,38	96,51	95,94
19-01-2024	190.444	2,30%	94,00	93,92	95,98	95,84
18-01-2024	96.088	0,14%	93,77	93,47	94,35	93,69
17-01-2024	108.196	-0,89%	95,52	93,095	93,99	93,56
16-01-2024	135.551	0,10%	95,52	93,15	94,5094	94,40
15-01-2024	114.940	-0,38%	95,52	94,13	95,84	94,31
12-01-2024	114.940	-0,38%	95,52	94,13	95,84	94,31
11-01-2024	134.206	-0,86%	95,26	93,795	95,2599	94,67
10-01-2024	143.510	-1,45%	96,80	95,435	97,47	95,50
09-01-2024	109.922	-1,75%	97,97	96,875	98,20	96,90
08-01-2024	154.588	1,05%	97,63	97,275	98,73	98,63
05-01-2024	152.522	0,61%	97,02	96,88	98,67	97,61
04-01-2024	313.837	0,17%	97,94	96,5956	97,97	97,02
03-01-2024	128.513	-1,05%	97,94	96,59	97,44	96,86
02-01-2024	209.334	-1,06%	97,94	97,61	98,67	97,89
29-12-2023	124.073	0,16%	98,60	98,49	99,395	98,94
28-12-2023	157.038	-0,77%	98,74	98,62	100,12	98,78
27-12-2023	138.060	0,59%	98,74	98,99	99,83	99,55
26-12-2023	98.428	0,75%	98,45	98,30	99,08	98,97
22-12-2023	229.632	0,99%	97,76	97,755	98,59	98,23
21-12-2023	181.762	2,11%	96,45	96,22	97,31	97,27
20-12-2023	276.530	-0,88%	96,45	95,22	97,34	95,26
19-12-2023	184.325	2,22%	94,76	94,70	96,135	96,11
18-12-2023	196.442	1,65%	93,00	92,64	94,11	94,02
15-12-2023	193.363	-0,30%	93,00	92,39	93,56	92,49
14-12-2023	242.760	2,67%	87,66	91,60	93,075	92,77
13-12-2023	175.260	3,14%	87,66	87,16	90,38	90,36
12-12-2023	115.143	-0,29%	87,55	87,13	87,80	87,61
11-12-2023	139.022	0,72%	87,64	86,92	88,04	87,86
08-12-2023	186.362	1,35%	86,07	86,3714	87,509	87,23
07-12-2023	146.286	0,27%	86,02	85,315	86,20	86,07
06-12-2023	196.479	0,83%	86,02	85,68	86,54	85,84
05-12-2023	219.522	0,93%	84,02	83,99	85,47	85,13
04-12-2023	216.491	0,15%	83,27	83,27	84,78	84,35
01-12-2023	392.525	2,93%	81,68	81,24	84,40	84,70
30-11-2023	209.787	1,58%	81,67	81,17	82,54	82,29
29-11-2023	130.576	1,35%	79,98	79,87	81,45	81,01
28-11-2023	160.962	-0,84%	80,18	78,86	80,31	79,93
27-11-2023	162.868	-1,29%	80,89	80,42	81,03	80,61
24-11-2023	171.182	0,47%	80,92	80,67	81,86	81,01
23-11-2023	266.633	-0,24%	81,71	79,99	81,49	80,63
22-11-2023	264.133	-0,24%	81,71	79,99	81,49	80,63
21-11-2023	207.884	-0,65%	81,56	80,68	81,81	80,82
20-11-2023	201.805	-0,39%	81,56	81,125	81,71	81,35
17-11-2023	182.538	1,20%	81,10	81,359	81,97	81,67
16-11-2023	147.092	-0,67%	81,10	80,31	81,075	80,70
15-11-2023	166.662	0,93%	81,07	80,89	81,54	81,24
14-11-2023	313.701	3,10%	79,67	79,475	80,838	80,49
13-11-2023	214.705	0,37%	77,74	77,22	78,605	78,07
10-11-2023	142.843	0,44%	77,54	76,86	77,79	77,78
09-11-2023	118.303	-0,50%	77,96	77,34	78,58	77,00
08-11-2023	129.513	-1,05%	78,18	77,35	78,30	77,39
07-11-2023	132.184	-1,36%	78,60	78,05	78,68	78,21
06-11-2023	145.937	-1,00%	80,71	79,05	80,75	79,29
03-11-2023	196.877	1,94%	79,74	79,48	80,55	80,09
02-11-2023	264.190	3,90%	75,73	74,49	78,755	78,57
01-11-2023	198.457	0,09%	75,73	74,49	75,84	75,62
31-10-2023	168.364	-0,07%	75,58	74,9454	75,985	75,55
30-10-2023	144.154	1,86%	75,35	74,85	75,8406	75,60
27-10-2023	473.192	-1,70%	75,845	74,11	75,98	74,33
26-10-2023	229.071	0,97%	75,98	75,585	77,34	76,69
25-10-2023	207.554	-0,65%	75,83	75,585	76,92	75,95
24-10-2023	198.856	-1,28%	77,50	75,90	77,44	76,45
23-10-2023	167.922	-0,10%	76,97	76,97	78,48	77,44
20-10-2023	200.672	-1,94%	79,54	77,52	79,28	77,52
19-10-2023	194.701	-0,95%	79,54	78,99	80,30	79,05
18-10-2023	132.927	-2,75%	81,29	79,76	81,5509	79,81
17-10-2023	144.893	0,00%	81,19	80,66	82,55	82,07
16-10-2023	163.478	1,90%	81,19	80,66	82,105	82,07
13-10-2023	137.049	-0,89%	81,88	80,47	82,17	80,54
12-10-2023	142.239	-1,43%	82,59	80,76	82,45	81,26
11-10-2023	131.386	0,65%	82,20	81,555	82,88	82,44
10-10-2023	172.066	1,26%	81,62	81,59	82,375	81,91
09-10-2023	231.273	-0,20%	80,94	79,31	81,03	80,89