Metro Wholesale & Food Specialist AG (B4B)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	23.410	0,97%	5,04	4,952	5,075	5,0325
15/02/2024	22.339	-3,60%	5,185	4,974	5,195	4,984
14/02/2024	22.740	-2,18%	5,295	5,12	5,295	5,17
13/02/2024	54.317	-2,49%	5,40	5,265	5,435	5,285
12/02/2024	35.611	0,80%	5,315	5,25	5,43	5,385
09/02/2024	36.662	-4,14%	5,595	5,305	5,61	5,33
08/02/2024	46.316	-9,30%	5,655	5,55	5,75	5,56
07/02/2024	64.568	-2,78%	6,32	6,095	6,495	6,13
06/02/2024	45.087	0,80%	6,185	6,105	6,35	6,305
05/02/2024	32.168	-1,03%	6,36	6,255	6,36	6,255
02/02/2024	49.846	1,12%	6,35	6,27	6,365	6,32
01/02/2024	50.115	-0,52%	6,265	6,185	6,45	6,25
31/01/2024	27.751	-0,99%	6,29	6,25	6,305	6,2825
30/01/2024	15.511	-1,78%	6,505	6,315	6,505	6,345
29/01/2024	19.139	1,73%	6,365	6,36	6,51	6,46
26/01/2024	22.808	0,87%	6,30	6,26	6,37	6,35
25/01/2024	16.777	0,04%	6,31	6,245	6,31	6,295
24/01/2024	10.056	1,00%	6,27	6,22	6,30	6,2925
23/01/2024	27.479	-0,64%	6,275	6,23	6,28	6,23
22/01/2024	21.695	0,56%	6,26	6,205	6,295	6,27
19/01/2024	14.949	-1,74%	6,33	6,225	6,33	6,23
18/01/2024	20.933	0,96%	6,255	6,235	6,395	6,34
17/01/2024	20.154	-0,08%	6,25	6,18	6,29	6,28
16/01/2024	35.476	-2,52%	6,38	6,255	6,40	6,285
15/01/2024	8.293	0,27%	6,405	6,38	6,46	6,4475
12/01/2024	15.017	0,94%	6,43	6,365	6,49	6,43
11/01/2024	16.726	0,00%	6,36	6,35	6,42	6,37
10/01/2024	23.845	-1,39%	6,44	6,345	6,47	6,37
09/01/2024	24.803	0,47%	6,39	6,39	6,465	6,46
08/01/2024	13.727	1,02%	6,345	6,28	6,43	6,43
05/01/2024	18.799	-0,63%	6,34	6,275	6,405	6,365
04/01/2024	24.462	0,47%	6,425	6,30	6,425	6,405
03/01/2024	37.647	-1,01%	6,455	6,345	6,485	6,375
02/01/2024	18.901	2,06%	6,40	6,37	6,49	6,44
29/12/2023	23.944	0,24%	6,295	6,185	6,32	6,31
28/12/2023	27.608	-0,87%	6,405	6,165	6,405	6,295
27/12/2023	15.149	0,04%	6,355	6,30	6,42	6,35
26/12/2023	13.499	1,40%	6,295	6,24	6,36	6,3475
22/12/2023	13.499	1,40%	6,295	6,24	6,36	6,3475
21/12/2023	19.761	0,32%	6,21	6,16	6,29	6,26
20/12/2023	20.760	3,78%	6,01	6,01	6,25	6,24
19/12/2023	31.393	0,97%	6,01	5,99	6,075	6,0125
18/12/2023	33.889	-1,81%	6,055	5,91	6,11	5,955
15/12/2023	37.704	0,33%	6,065	5,955	6,10	6,065
14/12/2023	21.753	3,33%	6,05	6,015	6,185	6,045
13/12/2023	14.606	-0,93%	5,88	5,7925	5,915	5,85
12/12/2023	28.607	-2,80%	6,035	5,86	6,035	5,905
11/12/2023	16.349	-0,37%	6,03	6,01	6,09	6,075
08/12/2023	12.782	-0,77%	6,185	6,045	6,21	6,0975
07/12/2023	11.194	-0,73%	6,085	6,00	6,165	6,145
06/12/2023	11.588	-0,72%	6,23	6,095	6,275	6,19
05/12/2023	17.837	4,09%	6,015	6,005	6,275	6,235
04/12/2023	24.950	0,93%	5,94	5,94	6,05	5,99
01/12/2023	32.014	-1,66%	5,94	5,865	6,03	5,935
30/11/2023	30.011	-0,74%	6,11	6,005	6,14	6,035
29/11/2023	15.443	0,75%	6,08	5,995	6,165	6,08
28/11/2023	18.372	-1,35%	6,0375	5,855	6,065	6,035
27/11/2023	21.911	-0,04%	6,105	5,985	6,145	6,1175
24/11/2023	13.893	1,66%	6,0125	5,94	6,125	6,12
23/11/2023	11.777	-2,35%	6,16	6,015	6,175	6,02
22/11/2023	26.701	-0,96%	6,21	6,06	6,23	6,165
21/11/2023	19.435	-3,56%	6,42	6,205	6,42	6,225
20/11/2023	31.370	1,89%	6,35	6,35	6,485	6,455
17/11/2023	12.990	1,12%	6,315	6,295	6,39	6,335
16/11/2023	8.740	-1,96%	6,385	6,2275	6,385	6,265
15/11/2023	29.613	-0,85%	6,41	6,30	6,47	6,39
14/11/2023	10.551	3,08%	6,21	6,1575	6,445	6,445
13/11/2023	17.560	1,92%	6,05	6,05	6,2525	6,2525
10/11/2023	10.693	-1,05%	6,1125	6,075	6,145	6,135
09/11/2023	16.704	0,24%	6,125	6,10	6,22	6,20
08/11/2023	13.313	0,57%	6,09	6,0375	6,195	6,175
07/11/2023	17.131	-0,41%	6,1225	6,095	6,165	6,14
06/11/2023	8.674	-2,91%	6,33	6,13	6,33	6,165
03/11/2023	10.797	1,93%	6,305	6,30	6,42	6,35
02/11/2023	18.031	3,15%	6,07	6,045	6,30	6,23
01/11/2023	5.690	0,67%	6,005	5,935	6,065	6,04
31/10/2023	34.877	1,27%	5,94	5,94	6,065	6,00
30/10/2023	11.313	0,42%	5,895	5,845	5,98	5,925
27/10/2023	2.709	-1,17%	5,955	5,89	5,97	5,90
26/10/2023	10.124	1,19%	5,925	5,925	6,025	5,97
25/10/2023	15.880	-2,56%	6,0275	5,855	6,0275	5,90
24/10/2023	9.798	-1,94%	6,185	6,005	6,185	6,055
23/10/2023	19.834	-1,12%	6,185	6,125	6,275	6,175
20/10/2023	38.214	0,56%	6,14	6,135	6,2625	6,245
19/10/2023	10.527	-0,40%	6,195	6,195	6,31	6,21
18/10/2023	16.440	-2,50%	6,335	6,2025	6,345	6,235
17/10/2023	28.917	2,81%	6,155	6,14	6,42	6,395
16/10/2023	11.278	1,84%	6,145	6,125	6,265	6,22
13/10/2023	21.631	-3,29%	6,235	6,095	6,235	6,1075
12/10/2023	11.479	-3,22%	6,515	6,305	6,52	6,315
11/10/2023	8.548	0,46%	6,44	6,4175	6,525	6,525
10/10/2023	10.925	1,96%	6,3275	6,3275	6,54	6,495
09/10/2023	5.872	-0,47%	6,36	6,32	6,375	6,37
06/10/2023	10.155	-0,23%	6,41	6,335	6,455	6,40
05/10/2023	5.092	0,79%	6,39	6,35	6,455	6,415
04/10/2023	5.115	0,55%	6,315	6,305	6,40	6,365
03/10/2023	10.099	-2,47%	6,40	6,305	6,425	6,33
02/10/2023	6.052	-1,07%	6,565	6,44	6,60	6,49
29/09/2023	7.740	1,55%	6,43	6,43	6,64	6,56
28/09/2023	6.135	0,16%	6,47	6,395	6,48	6,46