Bank of Montreal (BMO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02-03-2023	100.006	-1,33%	95,00	93,61	95,24	94,67
01-03-2023	134.565	1,26%	94,74	94,51	96,02	95,95
28-02-2023	160.157	-1,69%	95,82	94,145	95,96	94,76
27-02-2023	87.465	0,11%	95,03	96,275	97,45	96,39
24-02-2023	139.947	0,00%	95,03	94,58	96,27	96,28
23-02-2023	145.341	-0,58%	97,66	95,88	97,6141	96,28
22-02-2023	94.454	-0,93%	97,57	96,31	97,65	96,84
21-02-2023	103.468	-2,55%	99,51	97,57	99,64	97,75
20-02-2023	93.127	-0,08%	100,11	99,675	100,54	100,31
17-02-2023	93.127	-0,08%	100,11	99,675	100,54	100,31
16-02-2023	71.314	-0,43%	100,35	99,92	101,06	100,39
15-02-2023	65.621	-0,54%	100,17	100,17	100,84	100,82
14-02-2023	81.537	-0,14%	101,06	100,40	101,86	101,37
13-02-2023	54.227	0,08%	101,34	101,0764	102,00	101,51
10-02-2023	66.163	0,52%	100,94	100,94	101,56	101,43
09-02-2023	74.753	-0,67%	102,60	100,7276	102,7603	100,91
08-02-2023	87.471	-0,38%	101,63	101,36	102,40	101,59
07-02-2023	105.195	1,23%	100,52	100,30	102,46	101,98
06-02-2023	68.394	0,10%	100,02	99,3695	100,76	100,74
03-02-2023	106.395	0,08%	99,53	99,53	101,12	100,40
02-02-2023	127.622	-0,36%	100,94	100,27	101,27	100,32
01-02-2023	180.128	0,04%	100,565	99,3263	101,09	100,68
31-01-2023	136.975	1,65%	99,11	98,07	100,6955	100,64
30-01-2023	91.287	-1,24%	99,90	98,94	99,99	99,01
27-01-2023	97.050	-0,17%	100,43	99,8218	100,49	100,25
26-01-2023	147.451	1,81%	100,32	99,8701	101,53	101,49
25-01-2023	120.325	0,07%	99,38	98,80	99,89	99,69
24-01-2023	85.761	0,01%	99,44	99,00	100,04	99,62
23-01-2023	114.794	0,77%	98,82	98,5099	99,94	99,61
20-01-2023	99.147	1,22%	97,54	96,88	98,9485	98,75
19-01-2023	134.427	0,30%	97,17	96,19	97,65	97,56
18-01-2023	171.004	-1,34%	98,62	97,27	99,46	97,27
17-01-2023	212.883	0,65%	98,50	97,88	98,6996	98,59
16-01-2023	125.883	0,63%	96,35	96,13	98,07	97,87
13-01-2023	125.883	0,63%	96,35	96,13	98,07	97,87
12-01-2023	174.636	1,28%	96,68	96,0832	97,56	97,26
11-01-2023	175.581	0,99%	95,58	95,54	96,28	96,03
10-01-2023	124.539	-0,33%	95,40	94,775	95,64	95,09
09-01-2023	140.917	0,28%	95,64	95,19	96,26	95,40
06-01-2023	132.906	2,06%	93,64	92,99	95,28	94,70
05-01-2023	106.000	-0,90%	92,28	91,92	93,00	92,79
04-01-2023	160.279	2,85%	92,44	92,255	94,2713	93,63
03-01-2023	152.540	0,49%	90,88	90,455	91,531	91,04
02-01-2023	105.229	-0,65%	90,93	90,1016	91,27	90,60
30-12-2022	105.229	-0,65%	90,93	90,1016	91,27	90,60
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