Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/03/2025	404 347	-1,32%	21,29	20,86	21,41	20,89
21/03/2025	488 516	-1,63%	21,43	21,05	21,48	21,17
20/03/2025	456 874	-2,03%	21,875	21,27	21,925	21,48
19/03/2025	418 688	-1,66%	22,075	21,81	22,27	21,925
18/03/2025	604 953	2,39%	21,94	21,75	22,33	22,27
17/03/2025	317 548	0,28%	21,94	21,59	21,945	21,75
14/03/2025	816 443	2,72%	21,07	20,97	21,94	21,72
13/03/2025	441 119	0,02%	21,05	20,94	21,30	21,145
12/03/2025	690 502	0,93%	21,18	21,015	21,40	21,14
11/03/2025	577 007	-1,64%	21,41	20,945	21,62	21,015
10/03/2025	751 612	-1,52%	22,08	21,17	22,08	21,36
07/03/2025	890 520	-2,89%	21,98	21,395	22,335	21,69
06/03/2025	1 955 533	7,54%	20,99	20,77	22,39	22,335
05/03/2025	3 131 691	10,52%	19,645	18,7925	20,82	20,77
04/03/2025	676 448	-2,66%	19,105	18,765	19,305	18,7925
03/03/2025	573 649	0,61%	19,21	19,01	19,65	19,305
28/02/2025	300 589	-0,30%	19,135	18,99	19,245	19,1875
27/02/2025	823 804	-1,94%	19,5175	19,025	19,625	19,245
26/02/2025	573 401	1,53%	19,39	19,33	19,885	19,625
25/02/2025	381 785	0,53%	19,115	19,07	19,4025	19,33
24/02/2025	375 803	1,48%	19,45	18,955	19,50	19,2775
21/02/2025	400 812	1,39%	18,775	18,73	19,055	18,955
20/02/2025	320 980	-0,37%	18,965	18,67	19,0725	18,73
19/02/2025	843 288	-3,89%	19,185	18,725	19,555	18,795
18/02/2025	403 974	-0,84%	19,48	19,385	19,68	19,555
17/02/2025	395 265	-0,41%	19,675	19,62	19,805	19,68
14/02/2025	557 172	0,05%	19,65	19,615	19,96	19,76
13/02/2025	790 136	2,86%	19,45	19,21	19,76	19,76
12/02/2025	436 978	0,91%	19,08	19,0325	19,40	19,21
11/02/2025	345 632	-0,35%	19,0475	18,90	19,13	19,0325
10/02/2025	228 418	0,63%	19,05	18,98	19,175	19,10
07/02/2025	678 553	-0,21%	19,105	18,96	19,285	18,98
06/02/2025	507 105	4,08%	18,3575	18,275	19,0425	19,02
05/02/2025	257 656	1,09%	18,085	18,005	18,275	18,275
04/02/2025	300 000	1,19%	17,975	17,85	18,085	18,0775
03/02/2025	609 595	-1,87%	17,74	17,62	18,205	17,865
31/01/2025	199 199	-0,71%	18,30	18,16	18,315	18,205
30/01/2025	478 349	1,07%	18,07	18,05	18,37	18,265
29/01/2025	430 695	-0,32%	18,14	17,975	18,175	18,0725
28/01/2025	425 760	0,14%	18,00	17,99	18,35	18,13
27/01/2025	293 786	0,36%	17,83	17,7975	18,16	18,075
24/01/2025	594 696	1,24%	17,80	17,73	18,1925	18,01
23/01/2025	371 531	0,27%	17,755	17,6825	17,85	17,73
22/01/2025	424 789	-0,34%	17,75	17,635	17,965	17,6825
21/01/2025	404 022	0,35%	17,565	17,525	17,83	17,815
20/01/2025	402 017	1,89%	17,285	17,17	17,68	17,6575
17/01/2025	404 873	0,54%	17,315	17,2375	17,4575	17,33
16/01/2025	389 246	0,35%	17,26	17,105	17,3125	17,2375
15/01/2025	522 648	4,08%	16,6475	16,54	17,19	17,1775
14/01/2025	377 279	-0,59%	16,765	16,535	16,7725	16,54
13/01/2025	340 030	1,73%	16,325	16,325	16,65	16,6075
09/01/2025	278 260	-0,30%	16,5825	16,325	16,61	16,325
08/01/2025	429 739	-0,06%	16,64	16,43	16,735	16,61
07/01/2025	587 745	-0,72%	16,71	16,59	16,815	16,615
06/01/2025	260 087	1,25%	16,545	16,52	16,8775	16,75
03/01/2025	200 208	-1,20%	16,695	16,50	16,72	16,5425
02/01/2025	186 356	-0,36%	16,745	16,57	16,915	16,72
30/12/2024	116 382	0,28%	16,625	16,605	16,8275	16,78
27/12/2024	344 941	1,30%	16,46	16,43	16,76	16,7325
26/12/2024	3 503	0,00%	16,565	16,315	16,565	16,495
23/12/2024	222 381	0,29%	16,42	16,315	16,525	16,495
20/12/2024	548 949	0,38%	16,275	16,135	16,4475	16,4475
19/12/2024	438 035	-2,21%	16,555	16,325	16,755	16,385
18/12/2024	0	-0,74%	16,82	16,665	16,88	16,755
17/12/2024	592 195	-1,04%	16,815	16,775	17,0525	16,88
16/12/2024	298 224	-2,11%	17,395	16,8925	17,4125	17,0525
13/12/2024	510 263	-1,71%	17,6625	17,22	17,715	17,4125
12/12/2024	324 786	0,27%	17,585	17,585	17,81	17,715
11/12/2024	542 459	-2,09%	17,65	17,56	17,98	17,6525
10/12/2024	440 055	0,06%	17,86	17,725	17,98	17,98
09/12/2024	387 233	0,96%	17,865	17,765	18,00	17,935
06/12/2024	444 124	-1,09%	17,985	17,655	18,035	17,765
05/12/2024	448 134	1,41%	17,6975	17,66	17,965	17,96
04/12/2024	423 644	0,68%	17,595	17,555	17,7475	17,71
03/12/2024	380 963	0,95%	17,485	17,41	17,605	17,59
02/12/2024	284 453	0,35%	17,365	17,2425	17,43	17,41
29/11/2024	191 523	0,12%	17,315	17,25	17,415	17,37
28/11/2024	207 983	-0,07%	17,435	17,26	17,47	17,345
27/11/2024	595 419	0,38%	17,295	17,26	17,395	17,3575
26/11/2024	444 927	-2,12%	17,585	17,28	17,62	17,33
25/11/2024	464 663	0,84%	17,70	17,375	17,80	17,705
22/11/2024	467 249	1,49%	17,42	17,345	17,635	17,5575
21/11/2024	428 406	-0,01%	17,425	17,255	17,45	17,3375
20/11/2024	296 892	-0,79%	17,575	17,37	17,595	17,3775
19/11/2024	265 276	-0,92%	17,63	17,345	17,755	17,5225
18/11/2024	336 650	-1,33%	17,975	17,635	17,975	17,6775
15/11/2024	308 370	0,62%	17,695	17,64	17,885	17,8725
14/11/2024	494 323	1,25%	17,575	17,395	17,795	17,7625
13/11/2024	819 873	-1,76%	17,645	17,45	17,865	17,57
12/11/2024	677 252	-2,87%	18,275	17,875	18,36	17,885
11/11/2024	445 318	0,19%	18,43	18,39	18,6475	18,4125
08/11/2024	504 055	-2,39%	18,89	18,315	18,89	18,3775
07/11/2024	804 149	-0,17%	18,505	18,505	18,87	18,7625
06/11/2024	1 626 871	-7,30%	19,655	18,665	19,935	18,795
05/11/2024	297 541	0,03%	19,94	19,94	20,16	20,135
04/11/2024	262 717	-0,50%	20,26	20,09	20,26	20,095
01/11/2024	310 687	0,32%	20,26	20,17	20,29	20,195
31/10/2024	315 161	0,45%	20,05	20,03	20,25	20,13
30/10/2024	230 528	0,03%	20,23	20,08	20,33	20,14
29/10/2024	323 452	-1,92%	20,53	20,18	20,56	20,185