Evonic Industries AG (EVK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	-1,15%	19,29	19,025	19,35	19,05
28-06-2024	273.154	-1,15%	19,29	19,025	19,35	19,05
27-06-2024	374.817	1,29%	19,055	18,95	19,33	19,2725
26-06-2024	514.375	-0,33%	19,065	18,91	19,165	19,0275
25-06-2024	441.623	-0,04%	19,0475	18,915	19,155	19,09
24-06-2024	230.795	0,58%	18,99	18,82	19,21	19,09
21-06-2024	699.879	-1,81%	19,32	18,815	19,32	18,98
20-06-2024	552.483	0,94%	19,175	19,155	19,42	19,33
19-06-2024	389.769	1,27%	18,925	18,88	19,22	19,15
18-06-2024	501.910	2,19%	18,81	18,72	18,95	18,905
17-06-2024	513.813	1,23%	18,30	18,215	18,515	18,50
14-06-2024	376.179	-2,40%	18,72	18,19	18,72	18,24
13-06-2024	445.226	-1,41%	18,97	18,62	18,97	18,6875
12-06-2024	726.996	0,96%	18,88	18,83	19,0975	18,955
11-06-2024	594.065	1,84%	18,61	18,45	18,83	18,775
10-06-2024	323.543	0,25%	18,355	18,26	18,50	18,435
07-06-2024	543.280	-0,78%	18,615	18,29	18,615	18,39
06-06-2024	386.220	-0,47%	18,725	18,50	18,79	18,535
05-06-2024	693.448	-5,85%	18,8025	18,57	18,815	18,6225
04-06-2024	785.489	-0,79%	19,97	19,635	19,995	19,78
03-06-2024	464.541	-0,80%	20,325	19,88	20,325	19,94
31-05-2024	387.255	-0,40%	20,27	19,96	20,27	20,10
30-05-2024	795.273	1,28%	20,00	19,905	20,21	20,24
29-05-2024	504.400	-1,26%	20,24	19,89	20,25	19,985
28-05-2024	503.398	-0,30%	20,37	20,17	20,47	20,24
27-05-2024	206.333	0,37%	20,25	20,17	20,30	20,30
24-05-2024	467.665	0,50%	20,10	20,05	20,34	20,22
23-05-2024	479.674	0,10%	20,17	20,04	20,25	20,12
22-05-2024	407.691	-0,10%	20,19	19,985	20,20	20,16
21-05-2024	672.430	-0,30%	20,17	20,10	20,24	20,21
20-05-2024	417.326	0,50%	20,29	20,22	20,41	20,27
17-05-2024	487.836	-0,30%	20,28	20,085	20,32	20,14
16-05-2024	2.075.598	-2,32%	19,855	19,735	20,26	20,24
15-05-2024	277.237	0,15%	20,79	20,67	20,96	20,71
14-05-2024	405.379	0,05%	20,72	20,61	20,82	20,68
13-05-2024	297.505	1,97%	20,38	20,35	20,71	20,67
10-05-2024	305.711	-0,69%	20,56	20,23	20,56	20,27
09-05-2024	177.860	-0,10%	20,48	20,39	20,58	20,41
08-05-2024	566.035	0,20%	20,50	20,26	20,805	20,43
07-05-2024	477.564	2,03%	19,965	19,95	20,39	20,39
06-05-2024	341.390	0,92%	19,91	19,8475	20,035	19,985
03-05-2024	371.682	0,92%	19,67	19,625	20,02	19,8025
02-05-2024	532.102	0,58%	19,55	19,39	19,75	19,6225
01-05-2024	0	0,83%	19,38	19,355	19,66	19,51
30-04-2024	535.481	0,83%	19,38	19,355	19,66	19,51
29-04-2024	174.318	0,97%	19,21	19,175	19,37	19,35
26-04-2024	390.000	1,03%	19,125	18,85	19,18	19,165
25-04-2024	315.457	-0,52%	19,1375	18,87	19,22	18,97
24-04-2024	216.578	-1,01%	19,205	19,065	19,37	19,07
23-04-2024	362.343	-1,05%	19,455	19,145	19,46	19,265
22-04-2024	188.498	1,20%	19,415	19,14	19,485	19,47
19-04-2024	135.109	-0,30%	19,19	19,09	19,28	19,24
18-04-2024	376.708	-0,52%	19,48	19,1525	19,485	19,27
17-04-2024	317.273	1,39%	19,09	19,09	19,42	19,365
16-04-2024	642.234	0,81%	18,775	18,615	19,26	19,10
15-04-2024	201.286	0,16%	18,9275	18,90	19,145	18,9475
12-04-2024	353.741	-0,25%	19,12	18,815	19,165	18,9175
11-04-2024	288.393	-0,99%	19,18	18,90	19,31	18,965
10-04-2024	266.018	-0,67%	19,385	18,98	19,425	19,155
09-04-2024	355.596	-0,61%	19,26	19,225	19,425	19,23
08-04-2024	635.895	2,34%	19,18	19,075	19,365	19,3475
05-04-2024	359.125	-1,25%	18,88	18,84	19,075	18,905
04-04-2024	392.327	0,39%	19,13	19,065	19,275	19,145
03-04-2024	756.483	3,45%	18,43	18,395	19,08	19,07
02-04-2024	362.720	0,49%	18,34	18,34	18,59	18,435
01-04-2024	0	-0,38%	18,4725	18,26	18,485	18,345
28-03-2024	345.681	-0,38%	18,4725	18,26	18,485	18,345
27-03-2024	605.571	1,57%	18,06	18,06	18,495	18,415
26-03-2024	528.755	0,25%	18,0475	17,91	18,235	18,13
25-03-2024	478.135	0,33%	17,93	17,85	18,10	18,05
22-03-2024	518.656	1,18%	17,765	17,73	17,99	17,99
21-03-2024	616.440	1,57%	17,695	17,525	17,805	17,78
20-03-2024	461.942	0,11%	17,495	17,43	17,655	17,505
19-03-2024	462.389	2,64%	17,01	17,005	17,585	17,495
18-03-2024	341.857	0,21%	17,095	16,91	17,185	17,02
15-03-2024	796.739	-0,04%	17,0125	16,915	17,16	16,985
14-03-2024	834.277	-0,03%	16,975	16,87	17,07	16,9925
13-03-2024	931.206	-1,24%	17,285	16,99	17,3425	16,9975
12-03-2024	583.573	1,62%	17,02	16,945	17,28	17,21
11-03-2024	653.977	-0,67%	17,00	16,8425	17,125	16,935
08-03-2024	814.102	-0,35%	17,065	16,91	17,2025	17,05
07-03-2024	483.703	0,62%	16,88	16,81	17,225	17,11
06-03-2024	642.640	-1,27%	17,225	16,9975	17,44	16,98
05-03-2024	563.680	0,47%	17,07	16,99	17,33	17,275
04-03-2024	1.086.048	0,47%	17,80	16,925	17,94	17,195
01-03-2024	566.954	0,03%	17,155	17,025	17,22	17,115
29-02-2024	448.031	0,23%	17,07	16,815	17,155	17,11
28-02-2024	445.184	-0,57%	17,215	16,955	17,22	17,07
27-02-2024	731.521	0,94%	17,0275	16,975	17,25	17,1675
26-02-2024	372.885	-1,83%	17,275	16,97	17,3075	17,0075
23-02-2024	482.042	-0,26%	17,46	17,255	17,635	17,325
22-02-2024	271.117	-0,17%	17,5375	17,27	17,54	17,37
21-02-2024	235.006	0,20%	17,36	17,28	17,46	17,40
20-02-2024	310.003	1,30%	17,11	17,0425	17,475	17,365
19-02-2024	169.037	-1,05%	17,315	17,065	17,315	17,1425
16-02-2024	308.439	0,58%	17,33	17,245	17,47	17,325
15-02-2024	309.624	0,44%	17,15	17,135	17,335	17,215
14-02-2024	170.695	-0,32%	17,335	17,11	17,365	17,10
13-02-2024	406.794	-0,72%	17,26	17,065	17,405	17,155
12-02-2024	207.567	1,86%	16,995	16,97	17,28	17,28