Bank of Montreal (BMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23-08-2023	150.336	1,59%	82,14	81,975	83,73	83,49
22-08-2023	159.733	-1,72%	83,67	82,15	83,70	82,18
21-08-2023	100.860	0,00%	85,20	83,30	84,36	83,62
18-08-2023	120.656	-0,57%	85,20	83,24	84,03	83,62
17-08-2023	93.763	-0,47%	85,20	84,01	85,32	84,10
16-08-2023	166.105	-0,88%	84,80	84,22	85,12	84,50
15-08-2023	178.064	-2,52%	87,75	84,975	87,00	85,25
14-08-2023	189.308	-0,55%	87,75	87,0699	88,01	87,45
11-08-2023	60.923	-0,03%	87,65	87,63	88,5101	87,93
10-08-2023	95.291	-0,36%	87,87	87,92	89,3868	87,96
09-08-2023	182.175	0,10%	87,87	87,49	88,35	88,28
08-08-2023	139.385	-1,09%	88,19	87,48	88,34	88,19
07-08-2023	62.211	-0,08%	89,52	89,0161	89,765	89,16
04-08-2023	81.957	0,36%	88,80	88,78	90,19	89,23
03-08-2023	106.735	-0,40%	88,50	88,12	89,025	88,91
02-08-2023	87.809	-2,01%	90,04	88,76	90,26	89,27
01-08-2023	104.071	-1,96%	92,03	90,52	92,14	91,10
31-07-2023	144.232	1,01%	92,37	92,34	93,46	92,92
28-07-2023	92.296	0,14%	92,85	91,93	92,88	91,99
27-07-2023	130.696	-0,50%	92,94	91,664	93,23	91,86
26-07-2023	223.689	-0,06%	93,11	92,83	93,97	93,44
25-07-2023	747.884	-0,28%	93,77	93,40	96,6893	93,50
24-07-2023	156.560	0,44%	93,87	93,31	94,46	93,76
21-07-2023	89.141	-0,54%	93,87	93,29	93,90	93,35
20-07-2023	85.768	-0,14%	93,98	93,15	94,18	93,60
19-07-2023	100.806	0,68%	93,39	93,10	93,93	93,73
18-07-2023	228.431	0,95%	92,87	91,85	93,22	93,10
17-07-2023	74.210	0,49%	92,87	91,77	92,68	92,22
14-07-2023	95.550	-0,82%	92,87	91,74	92,918	91,77
13-07-2023	84.468	1,44%	91,89	91,72	92,80	92,53
12-07-2023	74.722	0,77%	91,56	91,17	91,75	91,22
11-07-2023	82.236	0,70%	90,18	89,80	90,60	90,52
10-07-2023	67.624	0,21%	89,51	89,4437	90,19	89,89
07-07-2023	66.962	0,99%	88,74	88,74	90,19	89,70
06-07-2023	111.452	-2,06%	89,76	88,77	90,03	88,82
05-07-2023	127.328	-0,60%	90,71	89,965	90,85	90,69
04-07-2023	77.553	1,03%	90,71	90,71	91,90	91,24
03-07-2023	77.553	1,03%	90,71	90,71	91,90	91,24
30-06-2023	116.013	0,79%	90,16	89,84	90,66	90,31
29-06-2023	118.482	0,53%	89,36	89,17	89,70	89,60
28-06-2023	97.174	-1,13%	89,36	88,62	89,46	89,13
27-06-2023	133.151	1,03%	89,52	89,13	90,225	90,15
26-06-2023	71.104	1,75%	87,70	87,805	89,51	89,23
23-06-2023	71.372	-1,66%	88,12	87,625	88,43	87,72
22-06-2023	184.302	-0,07%	88,68	88,33	89,26	89,20
21-06-2023	95.271	0,06%	88,92	88,61	89,65	89,26
20-06-2023	138.597	-1,11%	89,22	88,6825	89,35	89,21
19-06-2023	117.476	0,53%	88,70	89,75	90,425	90,1968
16-06-2023	117.476	0,53%	88,70	89,75	90,425	90,1968
15-06-2023	97.079	1,16%	88,70	88,541	89,96	89,72
14-06-2023	74.539	-0,17%	89,32	88,122	89,76	88,69
13-06-2023	87.108	2,00%	87,59	87,35	88,95	88,84
12-06-2023	74.775	-0,08%	87,14	86,52	87,46	87,10
09-06-2023	114.820	-0,71%	87,71	87,06	88,129	87,17
08-06-2023	103.674	-0,13%	87,80	87,25	88,39	87,79
07-06-2023	128.113	0,10%	85,75	87,35	88,699	87,90
06-06-2023	189.880	2,28%	86,98	85,53	87,85	87,81
05-06-2023	109.320	-1,20%	83,68	85,82	86,98	85,85
02-06-2023	117.899	2,91%	83,68	85,26	86,98	86,89
01-06-2023	173.260	1,22%	83,25	82,96	85,02	84,43
31-05-2023	122.619	-0,50%	83,24	83,56	84,95	83,77
30-05-2023	122.619	-0,50%	83,24	83,56	84,95	83,88
29-05-2023	162.252	1,70%	83,24	83,17	84,33	84,30
26-05-2023	162.252	1,70%	83,24	83,17	84,33	84,30
25-05-2023	203.984	-0,06%	82,80	82,07	83,54	82,89
24-05-2023	407.497	-4,60%	87,645	82,93	84,96	82,94
23-05-2023	260.221	-0,83%	87,645	86,89	87,81	86,94
22-05-2023	68.516	0,36%	87,645	87,08	87,89	87,67
19-05-2023	93.702	-1,04%	88,75	86,95	89,03	87,36
18-05-2023	132.634	-0,81%	88,48	87,25	88,505	88,28
17-05-2023	138.031	1,47%	88,33	87,99	89,035	89,00
16-05-2023	174.570	-1,53%	88,78	87,55	89,416	87,71
15-05-2023	110.202	1,49%	88,08	88,10	89,25	89,07
12-05-2023	129.356	0,29%	87,88	86,89	88,42	87,76
11-05-2023	65.958	-0,63%	88,645	86,71	87,62	87,51
10-05-2023	118.322	0,19%	88,645	87,09	88,7023	88,06
09-05-2023	266.304	-0,39%	87,19	86,73	88,02	87,89
08-05-2023	205.445	0,30%	88,78	87,89	89,20	88,23
05-05-2023	199.609	4,11%	86,37	86,03	88,16	87,97
04-05-2023	303.210	-2,58%	86,39	84,27	86,28	84,50
03-05-2023	173.550	-0,10%	86,63	86,38	88,00	86,74
02-05-2023	321.332	-3,36%	89,54	86,26	89,47	86,83
01-05-2023	112.822	-0,38%	90,32	89,83	90,91	89,85
28-04-2023	84.709	0,70%	88,94	88,94	90,195	90,19
27-04-2023	88.340	1,73%	88,44	88,25	89,6228	89,56
26-04-2023	137.038	0,64%	88,52	88,42	89,76	89,09
25-04-2023	151.692	-2,81%	90,24	88,45	90,34	88,52
24-04-2023	78.187	-0,19%	91,065	90,87	91,4588	91,08
21-04-2023	88.733	-0,78%	91,50	90,72	91,41	91,25
20-04-2023	81.429	-0,11%	91,92	91,6175	92,34	91,97
19-04-2023	104.808	-0,17%	91,92	91,56	92,35	92,07
18-04-2023	97.117	0,48%	91,975	91,765	92,49	92,23
17-04-2023	98.861	0,91%	90,89	90,56	91,79	91,79
14-04-2023	92.181	0,04%	91,64	90,83	91,83	90,96
13-04-2023	107.160	0,98%	90,52	90,1299	90,98	90,92
12-04-2023	79.742	0,68%	90,02	89,7181	90,66	90,04
11-04-2023	99.066	0,19%	89,38	89,32	89,9339	89,43
10-04-2023	73.123	0,71%	88,06	87,89	89,265	89,26
06-04-2023	144.207	-0,16%	88,485	87,91	88,75	88,63
05-04-2023	202.396	-0,57%	88,77	88,00	88,845	88,77