Bank of Montreal (BMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	139.384	1,74%	90,57	90,45	91,275	91,19
28/12/2022	191.104	-1,21%	90,92	89,44	91,23	89,63
27/12/2022	92.484	0,48%	90,125	90,105	90,83	90,73
23/12/2022	28.149	0,57%	89,55	89,32	90,04	90,00
22/12/2022	143.201	-1,14%	89,93	88,50	89,83	89,49
21/12/2022	342.413	1,26%	90,32	90,10	91,19	90,52
20/12/2022	153.303	1,65%	88,45	88,33	89,83	89,39
19/12/2022	188.613	-0,11%	88,91	87,47	89,20	87,94
16/12/2022	241.881	-0,35%	87,55	87,555	88,63	88,04
15/12/2022	291.641	-2,04%	89,18	87,83	89,605	88,35
14/12/2022	152.118	-0,52%	90,53	89,73	91,46	90,19
13/12/2022	326.076	-1,26%	90,29	90,04	92,56	90,66
12/12/2022	149.615	-0,66%	91,67	90,58	91,92	91,82
09/12/2022	112.337	-0,70%	91,96	91,76	92,95	91,91
08/12/2022	233.067	-1,70%	94,90	92,0588	95,03	92,56
07/12/2022	145.205	-0,41%	94,34	94,075	95,79	94,16
06/12/2022	893.155	-3,36%	97,42	94,00	97,24	94,55
05/12/2022	809.126	-1,98%	99,93	97,24	100,10	97,84
02/12/2022	971.836	0,83%	96,70	97,87	100,10	99,84
01/12/2022	1.103.912	1,22%	96,70	96,4593	99,21	99,02
30/11/2022	1.503.632	1,80%	96,70	95,47	97,9899	97,83
29/11/2022	634.106	-0,23%	96,16	95,105	96,56	96,10
28/11/2022	700.673	-2,99%	98,10	96,1601	98,49	96,365
25/11/2022	247.169	-0,52%	97,94	99,21	99,70	98,86
24/11/2022	706.284	0,68%	97,94	98,485	99,54	99,38
23/11/2022	706.284	0,68%	97,94	98,485	99,54	99,38
22/11/2022	815.386	1,32%	97,94	97,74	98,98	98,71
21/11/2022	1.923.168	-1,39%	98,69	97,0791	98,70	97,42
18/11/2022	552.194	0,36%	98,69	98,36	99,04	98,79
17/11/2022	578.817	-0,42%	97,585	97,215	98,57	98,44
16/11/2022	530.989	-0,76%	99,47	97,995	99,58	98,85
15/11/2022	431.073	0,23%	99,92	98,85	100,36	99,51
14/11/2022	128.573	-0,88%	99,92	99,28	100,29	99,28
11/11/2022	207.486	1,55%	99,27	98,69	101,20	100,16
10/11/2022	273.749	5,36%	94,99	96,61	98,8177	98,63
09/11/2022	175.980	-2,11%	94,99	93,56	95,08	93,6699
08/11/2022	178.708	1,06%	94,99	94,75	96,28	95,69
07/11/2022	109.830	0,51%	94,53	94,15	95,03	94,649
04/11/2022	258.620	3,92%	92,81	92,585	94,19	94,08
03/11/2022	154.254	-0,64%	91,99	89,46	91,15	90,53
02/11/2022	236.203	-0,91%	91,99	90,91	93,40	91,11
01/11/2022	187.775	-0,14%	93,27	91,61	93,39	91,95
31/10/2022	210.865	-0,86%	92,93	91,89	93,03	92,08
28/10/2022	201.206	0,77%	92,93	92,92	94,11	93,92
27/10/2022	145.658	0,29%	91,69	92,75	94,32	93,20
26/10/2022	305.420	1,47%	91,69	91,4439	94,20	92,93
25/10/2022	163.629	1,91%	89,81	89,52	91,69	91,58
24/10/2022	161.634	-0,01%	89,81	89,10	90,29	89,86
21/10/2022	195.169	2,83%	87,22	87,12	90,04	89,80
20/10/2022	145.476	-0,48%	88,91	87,01	89,22	87,3986
19/10/2022	195.872	-2,07%	88,91	87,18	89,285	87,82
18/10/2022	248.479	0,87%	90,37	89,00	90,78	89,57
17/10/2022	182.861	3,27%	87,99	88,16	89,35	88,80
14/10/2022	228.939	1,37%	83,18	85,87	88,18	88,17
13/10/2022	248.388	3,46%	83,18	81,59	87,65	86,98
12/10/2022	164.409	0,97%	83,18	82,825	84,8424	84,07
11/10/2022	214.922	-2,51%	85,40	82,93	85,40	83,26
10/10/2022	116.727	-0,49%	90,00	85,23	90,00	85,40
07/10/2022	205.668	-2,96%	87,67	85,58	87,7901	85,52
06/10/2022	238.323	-3,83%	91,67	87,85	91,67	88,155
05/10/2022	166.871	-1,12%	92,71	90,19	92,71	91,67
04/10/2022	257.062	2,54%	91,23	91,23	93,07	92,71
03/10/2022	347.465	3,16%	87,64	87,64	90,85	90,41
30/09/2022	220.399	-0,97%	89,21	87,37	89,77	87,64
29/09/2022	215.760	-2,08%	89,21	87,51	89,41	88,52
28/09/2022	243.087	2,84%	87,64	87,28	90,76	90,40
27/09/2022	222.800	-1,24%	89,30	87,67	89,85	87,90
26/09/2022	164.533	-0,44%	90,74	87,9474	89,78	89,00
23/09/2022	406.188	-2,76%	90,74	88,41	90,74	89,39
22/09/2022	114.121	-1,04%	93,59	91,80	93,59	91,93
21/09/2022	196.177	-1,53%	94,57	92,90	94,78	92,90
20/09/2022	163.318	-2,08%	94,43	93,58	95,31	94,34
19/09/2022	176.773	0,84%	94,43	94,08	96,36	96,34
16/09/2022	190.675	-1,14%	95,20	94,72	95,82	95,54
15/09/2022	295.273	0,21%	96,78	95,98	97,87	96,64
14/09/2022	235.882	0,85%	96,78	95,08	96,64	96,44
13/09/2022	247.561	-3,48%	96,78	95,22	97,12	95,63
12/09/2022	214.986	1,27%	91,99	98,73	99,9023	99,08
09/09/2022	268.327	3,01%	91,99	96,05	98,01	97,84
08/09/2022	228.315	2,56%	91,99	91,70	94,9999	94,95
07/09/2022	317.472	1,05%	93,41	90,62	92,75	92,5886
06/09/2022	261.421	-1,15%	93,41	91,11	93,31	91,63
05/09/2022	174.954	0,56%	93,41	92,3365	94,408	92,70
02/09/2022	174.954	0,56%	93,41	92,3365	94,408	92,70
01/09/2022	287.826	-0,07%	91,72	90,43	92,275	92,18
31/08/2022	272.761	-2,89%	94,16	92,26	94,38	92,24
30/08/2022	334.303	-3,16%	96,60	94,82	96,76	94,98
29/08/2022	161.867	-0,41%	100,61	97,28	98,41	98,08
26/08/2022	185.613	-1,75%	100,61	98,25	101,12	98,48
25/08/2022	182.916	0,54%	100,44	99,70	101,01	100,23
24/08/2022	263.060	-1,56%	100,44	99,24	100,745	99,695
23/08/2022	130.329	0,04%	100,94	100,20	101,75	101,27
22/08/2022	102.402	-1,79%	101,70	101,125	101,7295	101,23
19/08/2022	113.215	-1,72%	104,24	102,84	104,67	103,07
18/08/2022	255.115	0,53%	104,24	103,99	105,23	104,87
17/08/2022	117.600	-0,80%	104,01	103,5737	104,59	104,32
16/08/2022	126.377	1,75%	103,30	103,25	105,40	105,145
15/08/2022	119.441	-0,55%	102,51	102,03	103,54	103,34
12/08/2022	111.455	1,86%	102,42	102,21	104,13	103,91
11/08/2022	115.431	0,91%	101,71	101,91	102,55	102,01