PNE AG (PNE3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10-05-2023	126.725	2,00%	13,98	13,78	14,36	14,28
09-05-2023	173.676	-0,99%	14,00	13,60	14,08	14,00
08-05-2023	166.897	-3,55%	14,76	13,82	14,84	14,14
05-05-2023	68.932	1,38%	14,56	14,46	14,66	14,66
04-05-2023	10.650	1,40%	14,22	14,18	14,52	14,46
03-05-2023	39.278	0,42%	14,52	14,04	14,52	14,26
02-05-2023	278.863	-3,64%	14,88	14,08	15,00	14,28
01-05-2023	216.447	0,00%	14,52	14,38	14,90	14,82
28-04-2023	216.447	4,07%	14,52	14,38	14,90	14,82
27-04-2023	43.015	3,05%	13,68	13,64	14,28	14,20
26-04-2023	167.085	0,59%	13,66	13,58	14,04	13,76
25-04-2023	213.853	3,32%	14,10	13,34	14,16	13,68
24-04-2023	73.550	0,61%	13,12	13,10	13,40	13,24
21-04-2023	90.175	-0,45%	13,24	13,10	13,40	13,16
20-04-2023	39.370	0,91%	13,16	13,08	13,28	13,28
19-04-2023	179.070	-0,60%	13,28	12,98	13,44	13,16
18-04-2023	132.057	1,85%	13,10	12,90	13,30	13,24
17-04-2023	178.845	0,15%	13,04	12,86	13,12	13,00
14-04-2023	236.819	4,17%	12,52	12,50	13,44	12,98
13-04-2023	162.898	-0,16%	12,42	12,40	12,80	12,46
12-04-2023	211.616	-3,26%	12,88	12,16	12,88	12,48
11-04-2023	145.407	-2,57%	13,30	12,80	13,44	12,90
10-04-2023	130.114	0,00%	13,20	13,14	13,36	13,24
06-04-2023	130.114	-0,30%	13,20	13,14	13,36	13,24
05-04-2023	201.921	-2,21%	13,56	13,16	13,60	13,28
04-04-2023	148.445	-0,73%	13,64	13,54	13,92	13,58
03-04-2023	173.457	-0,44%	13,70	13,58	14,02	13,68
31-03-2023	335.086	-4,98%	14,46	13,56	14,56	13,74
30-03-2023	281.588	0,42%	14,36	13,60	14,56	14,46
29-03-2023	595.747	0,56%	13,80	13,36	14,68	14,40
28-03-2023	145.417	-2,19%	14,60	14,30	14,60	14,32
27-03-2023	187.875	0,55%	14,70	14,42	14,70	14,64
24-03-2023	89.200	-2,28%	14,82	14,52	14,82	14,56
23-03-2023	10.476	0,00%	14,84	14,74	14,94	14,90
22-03-2023	63.456	-2,10%	15,20	14,82	15,20	14,90
21-03-2023	103.273	0,93%	15,18	15,12	15,42	15,22
20-03-2023	171.459	2,31%	14,64	14,44	15,28	15,08
17-03-2023	1.433.785	-5,51%	15,58	14,74	15,78	14,74
16-03-2023	145.520	0,78%	15,40	15,28	15,66	15,60
15-03-2023	67.700	-3,02%	15,86	15,41	16,04	15,44
14-03-2023	155.019	3,52%	15,30	15,26	16,00	15,88
13-03-2023	332.482	-2,54%	15,70	14,82	15,70	15,34
10-03-2023	86.902	-1,63%	15,84	15,66	15,90	15,74
09-03-2023	115.924	0,38%	15,90	15,72	16,00	16,00
08-03-2023	140.817	-0,62%	16,02	15,80	16,06	15,94
07-03-2023	81.347	0,25%	15,98	15,90	16,12	16,04
06-03-2023	79.890	-0,37%	16,08	15,90	16,12	16,00
03-03-2023	101.732	0,38%	15,98	15,92	16,12	16,06
02-03-2023	149.516	-0,13%	16,10	15,80	16,10	16,00
01-03-2023	66.841	0,13%	16,04	15,90	16,28	16,02
28-02-2023	142.441	0,00%	16,00	15,88	16,02	16,00
27-02-2023	69.567	0,13%	16,00	15,92	16,12	16,00
24-02-2023	120.575	-0,99%	16,06	15,90	16,14	15,98
23-02-2023	92.322	0,25%	16,18	16,04	16,32	16,14
22-02-2023	101.576	-1,11%	16,20	16,04	16,38	16,10
21-02-2023	106.924	-0,12%	16,26	16,12	16,42	16,28
20-02-2023	251.538	-3,89%	16,98	16,14	17,00	16,30
17-02-2023	96.880	-0,47%	16,94	16,76	16,98	16,96
16-02-2023	36.173	-1,96%	17,34	16,88	17,40	17,04
15-02-2023	57.064	0,58%	17,30	17,30	17,72	17,36
14-02-2023	87.299	-1,15%	17,36	17,24	17,60	17,26
13-02-2023	166.114	1,28%	17,26	17,00	17,80	17,46
10-02-2023	91.973	-1,60%	17,46	17,22	17,56	17,24
09-02-2023	68.028	0,80%	17,55	17,50	17,82	17,58
08-02-2023	25.953	2,23%	17,18	17,02	17,60	17,44
07-02-2023	180.058	-0,58%	17,48	16,90	17,50	17,06
06-02-2023	259.245	4,00%	16,40	16,34	17,16	17,16
03-02-2023	180.005	0,86%	16,40	16,10	16,66	16,50
02-02-2023	314.042	2,25%	15,86	15,54	16,52	16,36
01-02-2023	380.869	-3,03%	16,22	15,94	16,42	16,00
31-01-2023	486.864	-3,85%	17,12	16,30	17,50	16,50
30-01-2023	1.158.305	-16,09%	17,40	16,10	17,68	17,16
27-01-2023	451.281	2,35%	20,00	19,84	20,65	20,45
26-01-2023	132.437	0,00%	19,90	19,84	20,25	19,98
25-01-2023	317.249	-0,84%	19,90	19,24	20,35	19,98
24-01-2023	166.767	-2,66%	20,60	20,15	20,75	20,15
23-01-2023	141.961	-0,96%	20,90	20,45	20,95	20,70
20-01-2023	27.765	0,97%	20,85	20,80	21,00	20,90
19-01-2023	122.145	-3,72%	21,20	20,60	21,20	20,70
18-01-2023	89.779	1,90%	21,10	21,00	21,50	21,50
17-01-2023	78.874	0,48%	21,05	20,65	21,10	21,10
16-01-2023	58.989	-0,47%	21,40	21,00	21,55	21,00
13-01-2023	56.614	0,00%	21,15	21,00	21,40	21,10
12-01-2023	158.832	0,48%	20,90	20,80	21,45	21,10
11-01-2023	86.849	0,24%	21,05	20,90	21,35	21,00
10-01-2023	69.906	-0,95%	21,25	20,95	21,40	20,95
09-01-2023	87.697	0,71%	21,00	21,00	21,50	21,15
06-01-2023	50.377	-1,41%	21,30	21,00	21,30	21,00
05-01-2023	93.551	0,95%	21,00	20,80	21,35	21,30
04-01-2023	55.961	-0,47%	21,35	21,00	21,45	21,10
03-01-2023	71.150	0,71%	21,00	21,00	21,60	21,20
02-01-2023	44.882	-1,41%	21,50	21,05	21,70	21,05
30-12-2022	28.056	-0,70%	21,60	21,00	21,60	21,35
29-12-2022	60.940	2,38%	20,90	20,75	21,50	21,50
28-12-2022	138.536	-0,71%	21,00	20,40	21,20	21,00
27-12-2022	49.783	-2,08%	21,80	21,15	21,85	21,15
23-12-2022	63.187	-0,46%	21,80	21,45	21,95	21,60
22-12-2022	106.466	-0,46%	22,00	21,45	22,20	21,70
21-12-2022	95.165	0,46%	21,60	21,20	21,95	21,80
20-12-2022	105.621	-0,23%	21,70	21,25	21,95	21,70