PNE AG (PNE3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-12-2022	260.051	2,35%	21,00	20,65	22,00	21,75
16-12-2022	197.160	-5,77%	22,40	21,05	22,45	21,25
15-12-2022	118.754	0,22%	22,40	22,20	22,80	22,55
14-12-2022	143.405	-0,88%	22,80	22,35	22,80	22,50
13-12-2022	172.811	-1,73%	23,00	22,30	23,25	22,70
12-12-2022	290.873	-4,15%	24,00	21,80	24,00	23,10
09-12-2022	96.932	1,26%	23,85	23,70	24,10	24,10
08-12-2022	106.468	2,15%	23,20	23,05	23,85	23,80
07-12-2022	94.144	1,30%	22,90	22,90	23,75	23,30
06-12-2022	122.810	-0,43%	23,30	22,70	23,30	23,00
05-12-2022	183.318	1,54%	22,90	22,45	23,85	23,10
02-12-2022	161.471	1,79%	22,35	22,25	22,95	22,75
01-12-2022	160.843	1,82%	21,95	21,80	22,40	22,35
30-11-2022	185.555	0,23%	21,90	21,75	22,50	21,95
29-11-2022	117.228	0,00%	21,85	21,60	21,95	21,90
28-11-2022	102.274	0,46%	21,85	21,55	21,95	21,90
25-11-2022	162.918	1,40%	21,60	21,45	22,00	21,80
24-11-2022	118.096	-0,69%	21,50	21,00	21,75	21,50
23-11-2022	51.488	9,41%	20,85	20,75	22,05	21,75
22-11-2022	163.749	-0,65%	20,00	19,76	20,05	19,92
21-11-2022	137.635	-4,30%	20,95	19,96	21,30	20,05
18-11-2022	81.236	3,97%	20,15	20,10	21,00	20,95
17-11-2022	152.110	0,00%	20,20	19,82	20,40	20,15
16-11-2022	106.538	-0,49%	20,30	19,98	20,40	20,15
15-11-2022	89.634	0,00%	20,30	19,86	20,40	20,25
14-11-2022	181.620	-0,74%	20,45	19,62	20,50	20,25
11-11-2022	155.016	-4,45%	21,45	20,40	21,60	20,40
10-11-2022	153.347	0,71%	21,50	20,95	21,60	21,35
09-11-2022	154.911	4,95%	20,05	20,00	21,30	21,20
08-11-2022	69.995	1,00%	20,00	19,90	20,20	20,20
07-11-2022	116.663	2,46%	19,70	19,50	20,20	20,00
04-11-2022	84.347	-0,31%	19,70	19,42	20,00	19,52
03-11-2022	98.133	-0,71%	19,80	19,30	19,80	19,58
02-11-2022	60.253	0,10%	19,66	19,44	19,94	19,72
01-11-2022	92.179	2,29%	19,46	19,36	19,86	19,70
31-10-2022	146.736	-1,33%	19,64	19,24	19,90	19,26
28-10-2022	36.843	1,09%	19,24	19,10	19,63	19,43
27-10-2022	58.494	0,26%	19,14	19,03	19,58	19,22
26-10-2022	13.279	2,30%	18,70	18,67	19,20	19,17
25-10-2022	25.820	0,32%	18,64	18,14	18,80	18,74
24-10-2022	85.076	1,19%	18,44	18,44	18,84	18,64
21-10-2022	130.160	-0,33%	18,94	18,18	19,14	18,42
20-10-2022	158.707	-0,11%	18,62	17,72	18,62	18,48
19-10-2022	164.962	0,22%	18,50	17,90	18,94	18,50
18-10-2022	70.912	-0,65%	18,76	18,46	18,84	18,46
17-10-2022	53.378	1,75%	18,36	18,22	18,76	18,58
14-10-2022	13.205	-0,60%	18,46	18,26	18,76	18,26
13-10-2022	30.535	2,28%	17,94	17,90	18,44	18,37
12-10-2022	76.454	-0,33%	18,08	17,80	18,24	17,96
11-10-2022	73.792	-0,77%	17,90	17,60	18,28	18,02
10-10-2022	25.804	0,11%	18,00	17,90	18,44	18,04
07-10-2022	26.270	-1,36%	18,06	17,98	18,26	18,14
06-10-2022	21.154	-2,50%	18,78	18,33	18,80	18,38
05-10-2022	9.090	-1,37%	19,08	18,66	19,08	18,74
04-10-2022	25.803	5,09%	18,46	18,40	19,06	18,98
03-10-2022	22.318	2,15%	17,74	17,46	18,14	18,08
30-09-2022	120.395	2,79%	17,32	17,16	17,70	17,70
29-09-2022	118.981	-2,38%	17,60	17,10	17,70	17,22
28-09-2022	378.499	0,34%	17,46	16,82	17,70	17,64
27-09-2022	187.316	3,53%	17,08	17,06	17,78	17,58
26-09-2022	81.423	-0,59%	17,02	16,84	17,16	16,98
23-09-2022	108.733	-1,61%	17,26	16,80	17,26	17,08
22-09-2022	145.931	-1,13%	17,56	17,36	17,78	17,44
21-09-2022	102.577	0,11%	17,46	17,40	17,70	17,64
20-09-2022	233.578	0,46%	17,70	17,36	17,78	17,66
19-09-2022	71.448	3,54%	17,10	16,96	17,60	17,54
16-09-2022	3.086.980	0,00%	16,90	16,76	17,12	17,00
15-09-2022	163.024	0,12%	17,08	16,76	17,18	17,00
14-09-2022	145.347	0,24%	17,02	16,88	17,14	16,98
13-09-2022	143.471	0,95%	16,70	16,58	17,22	16,94
12-09-2022	113.984	-0,83%	16,86	16,64	16,98	16,78
09-09-2022	106.231	2,17%	16,58	16,48	16,94	16,92
08-09-2022	201.629	2,10%	16,32	16,30	16,62	16,56
07-09-2022	179.994	3,31%	15,60	15,40	16,32	16,22
06-09-2022	129.278	2,21%	15,44	15,44	15,96	15,70
05-09-2022	421.756	-4,12%	15,16	14,96	15,72	15,36
02-09-2022	167.809	0,38%	16,00	15,74	16,12	16,02
01-09-2022	235.964	-3,16%	16,42	15,56	16,44	15,96
31-08-2022	190.440	0,37%	16,26	16,14	16,54	16,48
30-08-2022	185.495	0,61%	16,14	16,04	16,42	16,42
29-08-2022	223.518	-4,45%	16,98	16,04	16,98	16,32
26-08-2022	98.460	-1,16%	17,20	16,94	17,46	17,08
25-08-2022	176.626	1,77%	17,00	16,68	17,28	17,28
24-08-2022	55.573	1,80%	16,62	16,54	17,00	16,94
23-08-2022	63.648	0,00%	16,80	16,44	16,80	16,74
22-08-2022	194.597	0,00%	16,64	16,48	16,96	16,74
19-08-2022	17.782	-0,83%	16,76	16,16	16,76	16,68
18-08-2022	46.366	-0,24%	16,96	16,72	17,06	16,92
17-08-2022	64.613	0,71%	16,86	16,78	17,28	16,96
16-08-2022	127.823	1,81%	16,50	16,22	16,84	16,84
15-08-2022	56.844	2,73%	16,46	16,36	16,70	16,56
12-08-2022	126.527	0,13%	16,08	15,76	16,36	16,06
11-08-2022	210.122	0,63%	16,04	15,64	16,20	16,04
10-08-2022	147.262	0,50%	15,40	15,22	16,18	15,94
09-08-2022	115.599	0,89%	15,82	15,64	15,90	15,86
08-08-2022	99.827	1,16%	15,62	15,62	15,98	15,72
05-08-2022	18.518	0,13%	15,46	15,38	15,68	15,50
04-08-2022	318.542	-4,20%	15,70	14,40	15,78	15,50
03-08-2022	219.590	3,72%	15,60	15,54	16,24	16,18
02-08-2022	35.360	0,00%	15,64	15,34	15,64	15,60