Bank of Montreal (BMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	163.399	0,27%	80,355	78,76	81,20	81,05
05/10/2023	115.177	0,75%	80,15	79,97	80,8775	80,83
04/10/2023	143.244	0,14%	81,19	78,56	80,32	80,23
03/10/2023	170.074	-1,86%	81,19	79,96	81,16	80,12
02/10/2023	178.495	-3,24%	83,80	81,55	83,999	81,64
29/09/2023	123.688	-0,75%	83,87	84,27	85,66	84,37
28/09/2023	77.841	1,38%	83,87	83,39	85,16	85,01
27/09/2023	126.271	-1,07%	85,01	83,39	85,03	83,85
26/09/2023	91.792	-1,93%	85,18	84,43	85,495	84,30
25/09/2023	75.081	0,27%	87,33	85,04	86,197	85,96
22/09/2023	70.625	-0,82%	87,33	85,67	86,79	85,73
21/09/2023	89.448	-1,62%	88,06	86,475	87,48	86,44
20/09/2023	90.097	0,19%	88,06	87,85	88,76	87,86
19/09/2023	165.259	-0,81%	88,65	87,315	88,73	87,69
18/09/2023	129.542	-0,17%	89,00	88,01	88,98	88,41
15/09/2023	221.421	0,56%	87,69	87,80	88,80	88,56
14/09/2023	111.905	1,52%	87,69	87,53	88,43	88,07
13/09/2023	134.881	1,20%	86,01	86,01	87,20	86,75
12/09/2023	135.276	0,71%	84,46	84,88	86,04	85,72
11/09/2023	111.622	1,68%	84,46	83,901	85,30	85,12
08/09/2023	111.133	-0,05%	84,28	83,565	84,22	83,71
07/09/2023	116.172	-0,86%	84,28	83,72	85,00	83,75
06/09/2023	104.517	-0,92%	85,03	83,98	85,28	84,48
05/09/2023	154.263	-0,94%	86,55	85,10	86,29	85,26
04/09/2023	138.036	-0,02%	86,55	85,97	87,05	86,07
01/09/2023	138.036	-0,02%	86,55	85,97	87,05	86,07
31/08/2023	144.831	0,70%	84,83	85,53	86,49	86,09
30/08/2023	149.250	1,41%	82,15	84,4517	86,25	85,49
29/08/2023	360.518	0,53%	82,15	81,595	84,54	84,30
28/08/2023	250.788	1,61%	82,94	82,89	83,99	83,86
25/08/2023	215.836	-0,55%	83,29	81,77	83,47	82,53
24/08/2023	128.979	-0,60%	83,18	82,9681	83,83	82,99
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