Brenntag SE (BNR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	78.462	1,35%	63,56	63,54	64,65	64,66
16-07-2024	0	-1,07%	62,98	62,98	62,98	62,98
04-07-2024	73.478	0,41%	63,94	63,82	64,28	64,20
03-07-2024	99.144	1,01%	63,50	63,20	64,24	63,94
02-07-2024	169.170	-0,22%	63,00	62,94	63,58	63,20
01-07-2024	121.523	-0,22%	63,74	63,26	63,98	63,12
28-06-2024	102.846	-0,94%	63,84	63,14	63,88	62,96
27-06-2024	95.757	-0,69%	64,20	63,56	64,38	63,56
26-06-2024	177.537	-1,26%	64,84	63,55	64,86	64,10
25-06-2024	67.269	-1,04%	65,60	64,84	65,82	64,92
24-06-2024	374.120	2,15%	64,17	64,14	65,60	65,60
21-06-2024	191.587	-0,47%	64,76	64,04	64,77	64,22
20-06-2024	202.620	0,03%	64,64	64,36	64,88	64,50
19-06-2024	123.241	-0,98%	64,90	64,12	64,90	64,48
18-06-2024	77.893	0,25%	65,08	64,70	65,20	65,00
17-06-2024	179.901	-0,49%	65,12	64,62	65,40	64,60
14-06-2024	393.102	-0,64%	64,64	64,24	65,10	65,00
13-06-2024	187.384	-1,92%	66,50	65,12	66,64	65,42
12-06-2024	115.504	1,37%	66,20	65,90	66,82	66,70
11-06-2024	238.706	1,08%	65,30	64,93	67,02	65,80
10-06-2024	122.519	-0,26%	64,98	64,58	65,27	65,10
07-06-2024	178.609	0,79%	64,79	64,54	65,42	65,27
06-06-2024	126.305	-0,34%	65,18	64,62	65,31	64,76
05-06-2024	113.325	0,56%	64,64	64,59	65,72	64,98
04-06-2024	119.315	-0,63%	64,64	64,40	64,96	64,62
03-06-2024	155.477	-1,38%	66,14	64,86	66,14	65,03
31-05-2024	149.738	0,70%	65,46	65,22	66,02	65,94
30-05-2024	143.907	1,46%	64,72	64,32	65,54	65,48
29-05-2024	131.953	-1,19%	65,10	64,46	65,24	64,74
28-05-2024	166.432	-0,06%	65,80	65,04	65,92	65,52
27-05-2024	97.043	0,86%	65,00	64,94	66,04	65,56
24-05-2024	163.803	-3,21%	64,78	64,52	65,06	65,08
23-05-2024	187.543	-0,83%	68,00	67,10	68,43	67,28
22-05-2024	197.170	-1,74%	68,76	67,67	68,78	67,84
21-05-2024	133.639	-0,73%	69,30	68,62	69,40	69,00
20-05-2024	101.771	-0,19%	69,86	69,28	69,96	69,51
17-05-2024	161.236	-0,40%	69,62	68,98	70,36	69,66
16-05-2024	193.816	-1,97%	70,72	69,87	70,98	69,80
15-05-2024	306.839	-0,56%	71,62	70,40	72,16	71,02
14-05-2024	512.206	-8,32%	73,04	70,40	73,71	71,42
13-05-2024	64.158	0,03%	77,98	77,54	78,30	77,90
10-05-2024	154.006	0,21%	77,82	77,58	77,99	77,74
09-05-2024	68.457	1,07%	76,80	76,60	77,64	77,58
08-05-2024	91.924	0,27%	76,46	76,32	77,14	76,76
07-05-2024	65.282	0,78%	76,20	75,84	76,58	76,55
06-05-2024	41.369	0,52%	75,66	75,36	76,37	75,92
03-05-2024	107.861	0,79%	75,28	75,24	76,48	75,53
02-05-2024	171.367	0,08%	74,70	74,35	75,44	74,94
01-05-2024	0	-0,74%	75,38	74,76	75,38	74,88
30-04-2024	96.053	-0,74%	75,38	74,76	75,38	74,88
29-04-2024	79.336	0,69%	75,12	75,04	75,50	75,44
26-04-2024	180.076	-0,87%	75,92	74,28	76,06	74,92
25-04-2024	396.067	-0,53%	75,94	74,94	76,04	75,66
24-04-2024	156.497	0,93%	75,32	75,26	76,86	76,06
23-04-2024	113.358	1,37%	74,64	74,29	75,42	75,50
22-04-2024	119.069	-0,11%	74,88	73,98	74,94	74,48
19-04-2024	119.584	-1,11%	74,84	74,20	74,96	74,56
18-04-2024	200.620	0,40%	75,30	74,62	75,44	75,40
17-04-2024	158.537	-0,45%	75,52	74,99	76,70	75,10
16-04-2024	173.116	-0,19%	75,00	74,84	75,90	75,44
15-04-2024	144.703	-0,89%	76,24	75,45	76,74	75,58
12-04-2024	141.772	-0,70%	77,48	76,08	77,78	76,26
11-04-2024	142.615	0,58%	76,36	76,12	77,06	76,80
10-04-2024	138.425	0,87%	76,00	75,80	77,17	76,24
09-04-2024	169.921	-0,24%	75,26	75,05	76,06	75,58
08-04-2024	163.384	-0,81%	76,56	75,74	76,88	75,66
05-04-2024	100.656	-0,88%	76,26	76,12	77,10	76,28
04-04-2024	171.874	0,10%	77,00	76,56	77,04	77,22
03-04-2024	103.675	-0,39%	77,46	76,42	77,54	77,02
02-04-2024	209.779	-0,95%	77,71	77,02	77,90	77,38
01-04-2024	0	-1,01%	79,02	78,04	79,03	78,08
28-03-2024	100.378	-1,01%	79,02	78,04	79,03	78,08
27-03-2024	147.530	0,74%	78,40	78,40	79,14	78,88
26-03-2024	138.523	0,15%	77,89	77,34	78,34	78,30
25-03-2024	112.934	-1,34%	78,74	77,84	78,81	78,00
22-03-2024	99.458	-0,95%	79,52	78,94	79,88	79,06
21-03-2024	102.121	0,86%	79,68	79,36	80,01	79,80
20-03-2024	150.782	0,64%	78,78	78,50	79,30	79,22
19-03-2024	131.855	0,59%	78,08	77,54	79,34	78,72
18-03-2024	96.933	-0,51%	78,46	77,88	78,62	78,22
15-03-2024	118.770	-0,30%	79,17	78,58	79,46	78,62
14-03-2024	147.820	0,15%	79,12	78,24	79,56	78,98
13-03-2024	199.861	-0,66%	79,42	78,24	79,80	78,86
12-03-2024	211.038	1,36%	78,46	77,64	79,60	79,28
11-03-2024	201.830	-2,27%	79,52	77,82	79,68	78,22
08-03-2024	259.604	-0,50%	79,90	79,09	81,06	80,30
07-03-2024	344.939	-5,48%	84,48	80,62	84,48	80,70
06-03-2024	198.938	0,74%	84,70	84,60	87,36	85,42
05-03-2024	127.404	-0,50%	84,74	84,46	85,26	84,88
04-03-2024	205.110	-0,78%	85,70	84,12	86,00	85,31
01-03-2024	174.936	1,54%	84,86	84,86	87,14	85,98
29-02-2024	126.327	1,10%	83,98	83,78	84,68	84,68
28-02-2024	75.975	0,43%	83,62	83,24	84,15	83,76
27-02-2024	112.972	0,17%	83,10	82,47	83,57	83,40
26-02-2024	87.314	-1,21%	83,78	83,08	83,94	83,06
23-02-2024	117.007	0,90%	83,44	83,33	84,17	84,00
22-02-2024	96.542	1,69%	81,98	81,98	83,28	83,02
21-02-2024	84.179	0,07%	81,50	81,22	82,23	81,64
20-02-2024	101.777	0,87%	80,68	80,34	81,62	81,58
19-02-2024	70.946	0,42%	80,24	79,58	80,88	80,80