Metro AG (CECGY)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/04/2024 0 0,27% 1,857 1,849 1,894 1,866
28/03/2024 78.342 0,27% 1,857 1,849 1,894 1,866
27/03/2024 91.659 1,36% 1,845 1,842 1,887 1,861
26/03/2024 41.185 3,73% 1,782 1,782 1,836 1,836
25/03/2024 68.551 3,09% 1,7155 1,706 1,779 1,77
22/03/2024 96.233 -1,52% 1,7235 1,696 1,737 1,717
21/03/2024 86.216 -0,66% 1,746 1,7285 1,772 1,7435
20/03/2024 95.046 -1,13% 1,7475 1,739 1,793 1,755
19/03/2024 113.147 -2,82% 1,8165 1,77 1,825 1,775
18/03/2024 47.675 -2,06% 1,8825 1,823 1,8825 1,8265
15/03/2024 106.092 -2,46% 1,897 1,858 1,924 1,865
14/03/2024 28.631 -1,39% 1,931 1,905 1,942 1,912
13/03/2024 42.931 0,28% 1,9705 1,939 1,971 1,939
12/03/2024 59.943 0,31% 1,943 1,927 1,96 1,9335
11/03/2024 53.619 -1,73% 1,954 1,924 1,981 1,9275
08/03/2024 55.761 -1,93% 1,987 1,958 2,00 1,9615
07/03/2024 34.607 -1,48% 2,014 1,971 2,03 2,00
06/03/2024 67.944 1,40% 2,018 2,018 2,045 2,03
05/03/2024 48.861 -2,86% 2,05 1,99 2,05 2,002
04/03/2024 152.742 1,73% 2,014 2,01 2,066 2,061
01/03/2024 75.610 0,80% 2,02 1,996 2,04 2,026
29/02/2024 31.455 -0,69% 2,004 2,00 2,03 2,01
28/02/2024 39.321 -2,08% 2,044 1,991 2,044 2,024
27/02/2024 21.972 2,68% 2,016 1,99 2,07 2,067
26/02/2024 36.111 -0,54% 2,008 1,9935 2,046 2,013
23/02/2024 40.212 -1,03% 2,002 2,00 2,026 2,024
22/02/2024 22.969 0,44% 2,078 2,01 2,078 2,045
21/02/2024 20.626 -0,29% 2,041 2,024 2,048 2,036
20/02/2024 22.121 -1,35% 2,032 2,014 2,058 2,042
19/02/2024 36.095 3,24% 2,078 2,042 2,111 2,07
16/02/2024 54.170 -2,67% 2,044 2,00 2,066 2,005
15/02/2024 85.204 -0,29% 2,075 2,028 2,08 2,06
14/02/2024 100.205 0,34% 2,056 2,034 2,078 2,066
13/02/2024 127.085 0,93% 2,058 2,044 2,114 2,059
12/02/2024 130.147 1,39% 2,0015 1,938 2,116 2,04
09/02/2024 57.070 -5,23% 2,21 1,992 2,21 2,012
08/02/2024 72.781 0,62% 2,138 2,082 2,156 2,123
07/02/2024 14.797 -3,48% 2,184 2,102 2,192 2,11
06/02/2024 35.568 0,37% 2,16 2,122 2,198 2,186
05/02/2024 73.974 -1,09% 2,213 2,178 2,234 2,178
02/02/2024 92.825 -0,81% 2,246 2,202 2,282 2,202
01/02/2024 123.823 -2,25% 2,24 2,21 2,268 2,22
31/01/2024 71.706 -0,44% 2,266 2,242 2,30 2,271
30/01/2024 55.869 -2,15% 2,332 2,281 2,34 2,281
29/01/2024 67.213 -5,78% 2,472 2,322 2,472 2,331
26/01/2024 76.450 0,69% 2,461 2,412 2,482 2,474
25/01/2024 128.262 0,78% 2,424 2,422 2,514 2,457
24/01/2024 48.673 2,35% 2,397 2,372 2,438 2,438
23/01/2024 36.646 0,42% 2,376 2,338 2,404 2,382
22/01/2024 38.818 2,29% 2,354 2,308 2,374 2,372
19/01/2024 70.033 0,83% 2,34 2,302 2,349 2,319
18/01/2024 107.273 1,86% 2,273 2,244 2,31 2,30
17/01/2024 69.984 -2,59% 2,266 2,22 2,27 2,258
16/01/2024 68.801 -0,43% 2,332 2,284 2,346 2,318
15/01/2024 59.722 -2,92% 2,406 2,318 2,406 2,328
12/01/2024 36.836 -0,17% 2,434 2,39 2,478 2,398
11/01/2024 63.479 0,84% 2,378 2,372 2,428 2,402
10/01/2024 63.727 -5,40% 2,492 2,37 2,492 2,382
09/01/2024 103.763 0,80% 2,494 2,486 2,56 2,518
08/01/2024 104.767 1,46% 2,434 2,35 2,51 2,498
05/01/2024 90.532 4,23% 2,354 2,328 2,492 2,462
04/01/2024 64.101 3,73% 2,266 2,254 2,364 2,362
03/01/2024 52.225 -4,65% 2,356 2,268 2,368 2,277
02/01/2024 40.955 -3,94% 2,484 2,382 2,489 2,388
29/12/2023 16.991 1,22% 2,46 2,452 2,486 2,486
28/12/2023 121.527 0,41% 2,452 2,394 2,474 2,456
27/12/2023 72.957 2,86% 2,38 2,38 2,456 2,446
26/12/2023 51.728 1,62% 2,32 2,32 2,427 2,378
22/12/2023 51.728 1,62% 2,32 2,32 2,427 2,378
21/12/2023 65.022 -0,85% 2,308 2,266 2,34 2,34
20/12/2023 102.773 3,69% 2,288 2,264 2,43 2,36
19/12/2023 194.440 10,22% 2,064 2,048 2,296 2,276
18/12/2023 146.134 -9,35% 2,224 2,016 2,224 2,065
15/12/2023 82.743 0,71% 2,274 2,272 2,372 2,278
14/12/2023 74.958 10,13% 2,21 2,147 2,264 2,262
13/12/2023 55.404 -8,14% 2,232 2,054 2,244 2,054
12/12/2023 13.119 -1,32% 2,274 2,23 2,284 2,236
11/12/2023 40.188 -1,39% 2,286 2,254 2,302 2,266
08/12/2023 36.639 0,44% 2,302 2,292 2,378 2,298
07/12/2023 48.936 -0,87% 2,302 2,244 2,304 2,288
06/12/2023 31.246 1,67% 2,278 2,258 2,322 2,308
05/12/2023 34.209 2,72% 2,201 2,186 2,284 2,27
04/12/2023 39.570 -0,36% 2,224 2,198 2,274 2,21
01/12/2023 48.270 0,82% 2,22 2,172 2,234 2,218
30/11/2023 21.333 -2,48% 2,236 2,196 2,238 2,20
29/11/2023 69.051 4,06% 2,182 2,176 2,294 2,256
28/11/2023 28.104 0,51% 2,14 2,112 2,17 2,168
27/11/2023 15.611 0,42% 2,15 2,136 2,162 2,157
24/11/2023 24.196 0,66% 2,136 2,119 2,168 2,148
23/11/2023 21.211 0,38% 2,128 2,096 2,15 2,134
22/11/2023 14.757 3,10% 2,062 2,062 2,138 2,126
21/11/2023 18.861 -2,74% 2,108 2,056 2,108 2,062
20/11/2023 14.784 0,86% 2,088 2,058 2,136 2,12
17/11/2023 48.425 2,84% 2,096 2,074 2,13 2,102
16/11/2023 95.972 -14,69% 2,33 2,042 2,33 2,044
15/11/2023 456.568 17,34% 2,28 2,234 2,415 2,396
14/11/2023 121.814 7,42% 1,902 1,891 2,066 2,042
13/11/2023 56.549 1,17% 1,899 1,895 1,944 1,901
10/11/2023 56.719 -1,57% 1,894 1,87 1,90 1,879
09/11/2023 59.698 2,61% 1,889 1,878 1,943 1,909
Ajuda

Pesquisa de títulos

Fale Connosco