Applus Services SA (APPS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,24%
|
12,70
|
12,68
|
12,76
|
12,72
|
| 17-05-2024 |
73.245 |
0,24%
|
12,70
|
12,68
|
12,76
|
12,72
|
| 16-05-2024 |
27.664 |
-0,24%
|
12,68
|
12,68
|
12,70
|
12,69
|
| 15-05-2024 |
38.821 |
0,32%
|
12,72
|
12,68
|
12,72
|
12,72
|
| 14-05-2024 |
49.733 |
-0,16%
|
12,68
|
12,68
|
12,70
|
12,68
|
| 13-05-2024 |
21.323 |
0,32%
|
12,68
|
12,68
|
12,70
|
12,70
|
| 10-05-2024 |
19.167 |
-0,16%
|
12,66
|
12,66
|
12,68
|
12,66
|
| 09-05-2024 |
18.508 |
0,08%
|
12,66
|
12,66
|
12,68
|
12,68
|
| 08-05-2024 |
22.271 |
-0,08%
|
12,66
|
12,66
|
12,68
|
12,67
|
| 07-05-2024 |
50.268 |
0,00%
|
12,70
|
12,68
|
12,70
|
12,68
|
| 06-05-2024 |
14.045 |
-0,08%
|
12,68
|
12,68
|
12,70
|
12,68
|
| 03-05-2024 |
29.746 |
0,08%
|
12,68
|
12,68
|
12,70
|
12,69
|
| 02-05-2024 |
91.555 |
0,00%
|
12,70
|
12,68
|
12,70
|
12,68
|
| 01-05-2024 |
0 |
-0,47%
|
12,74
|
12,68
|
12,74
|
12,68
|
| 30-04-2024 |
355.119 |
-0,47%
|
12,74
|
12,68
|
12,74
|
12,68
|
| 29-04-2024 |
0 |
10,02%
|
11,54
|
11,52
|
12,86
|
12,74
|
| 26-04-2024 |
1.358.002 |
10,02%
|
11,54
|
11,52
|
12,86
|
12,74
|
| 25-04-2024 |
73.291 |
1,40%
|
11,50
|
11,50
|
11,58
|
11,58
|
| 24-04-2024 |
239.153 |
-1,13%
|
11,56
|
11,26
|
11,62
|
11,42
|
| 23-04-2024 |
102.268 |
0,17%
|
11,48
|
11,37
|
11,58
|
11,55
|
| 22-04-2024 |
87.363 |
-0,43%
|
11,56
|
11,48
|
11,56
|
11,53
|
| 19-04-2024 |
26.766 |
0,17%
|
11,59
|
11,55
|
11,59
|
11,58
|
| 18-04-2024 |
149.674 |
-0,35%
|
11,54
|
11,54
|
11,58
|
11,56
|
| 17-04-2024 |
70.708 |
-0,69%
|
11,62
|
11,56
|
11,62
|
11,54
|
| 16-04-2024 |
74.044 |
0,00%
|
11,63
|
11,54
|
11,64
|
11,62
|
| 15-04-2024 |
68.054 |
-0,34%
|
11,62
|
11,56
|
11,64
|
11,62
|
| 12-04-2024 |
59.792 |
0,69%
|
11,60
|
11,56
|
11,66
|
11,66
|
| 11-04-2024 |
41.782 |
0,17%
|
11,56
|
11,54
|
11,60
|
11,58
|
| 10-04-2024 |
47.495 |
0,43%
|
11,54
|
11,52
|
11,58
|
11,56
|
| 09-04-2024 |
29.443 |
0,44%
|
11,46
|
11,46
|
11,58
|
11,51
|
| 08-04-2024 |
15.291 |
-0,35%
|
11,50
|
11,44
|
11,50
|
11,46
|
| 05-04-2024 |
27.187 |
0,35%
|
11,50
|
11,49
|
11,50
|
11,50
|
| 04-04-2024 |
7.389 |
-0,35%
|
11,44
|
11,44
|
11,50
|
11,46
|
| 03-04-2024 |
45.202 |
0,35%
|
11,44
|
11,42
|
11,50
|
11,50
|
| 02-04-2024 |
31.664 |
0,09%
|
11,44
|
11,42
|
11,46
|
11,46
|
| 01-04-2024 |
0 |
0,18%
|
11,42
|
11,41
|
11,45
|
11,45
|
| 28-03-2024 |
24.821 |
0,18%
|
11,42
|
11,41
|
11,45
|
11,45
|
| 27-03-2024 |
40.487 |
-0,09%
|
11,42
|
11,40
|
11,45
|
11,43
|
| 26-03-2024 |
99.411 |
0,26%
|
11,45
|
11,42
|
11,45
|
11,44
|
| 25-03-2024 |
26.206 |
0,53%
|
11,34
|
11,34
|
11,45
|
11,41
|
| 22-03-2024 |
117.318 |
-0,09%
|
11,36
|
11,33
|
11,40
|
11,35
|
| 21-03-2024 |
85.146 |
0,35%
|
11,35
|
11,31
|
11,375
|
11,36
|
| 20-03-2024 |
85.428 |
0,36%
|
11,28
|
11,25
|
11,35
|
11,32
|
| 19-03-2024 |
81.168 |
-0,18%
|
11,35
|
11,25
|
11,35
|
11,28
|
| 18-03-2024 |
46.320 |
-0,35%
|
11,36
|
11,30
|
11,39
|
11,30
|
| 15-03-2024 |
51.154 |
-0,18%
|
11,37
|
11,265
|
11,40
|
11,34
|
| 14-03-2024 |
29.182 |
-0,79%
|
11,44
|
11,34
|
11,46
|
11,36
|
| 13-03-2024 |
9.931 |
0,18%
|
11,47
|
11,41
|
11,47
|
11,45
|
| 12-03-2024 |
27.259 |
-0,26%
|
11,45
|
11,40
|
11,45
|
11,43
|
| 11-03-2024 |
22.254 |
0,09%
|
11,44
|
11,415
|
11,47
|
11,46
|
| 08-03-2024 |
7.283 |
0,18%
|
11,46
|
11,42
|
11,46
|
11,45
|
| 07-03-2024 |
76.311 |
0,18%
|
11,47
|
11,385
|
11,47
|
11,43
|
| 06-03-2024 |
3.178 |
-0,78%
|
11,47
|
11,41
|
11,47
|
11,41
|
| 05-03-2024 |
33.391 |
0,75%
|
11,38
|
11,38
|
11,50
|
11,50
|
| 04-03-2024 |
222.727 |
-0,48%
|
11,44
|
11,275
|
11,46
|
11,415
|
| 01-03-2024 |
11.326 |
0,44%
|
11,405
|
11,405
|
11,47
|
11,47
|
| 29-02-2024 |
88.956 |
-0,09%
|
11,435
|
11,28
|
11,45
|
11,42
|
| 28-02-2024 |
18.976 |
0,00%
|
11,425
|
11,42
|
11,45
|
11,43
|
| 27-02-2024 |
5.368 |
0,00%
|
11,45
|
11,425
|
11,47
|
11,43
|
| 26-02-2024 |
32.908 |
-0,09%
|
11,44
|
11,42
|
11,47
|
11,43
|
| 23-02-2024 |
27.117 |
0,00%
|
11,43
|
11,42
|
11,48
|
11,44
|
| 22-02-2024 |
40.786 |
0,13%
|
11,455
|
11,41
|
11,46
|
11,44
|
| 21-02-2024 |
13.708 |
0,22%
|
11,41
|
11,40
|
11,45
|
11,425
|
| 20-02-2024 |
22.338 |
0,00%
|
11,41
|
11,40
|
11,42
|
11,40
|
| 19-02-2024 |
21.154 |
-0,35%
|
11,40
|
11,40
|
11,43
|
11,40
|
| 16-02-2024 |
9.029 |
0,62%
|
11,36
|
11,36
|
11,45
|
11,44
|
| 15-02-2024 |
5.888 |
-0,26%
|
11,36
|
11,36
|
11,41
|
11,37
|
| 14-02-2024 |
350 |
0,00%
|
11,42
|
11,38
|
11,42
|
11,40
|
| 13-02-2024 |
6.333 |
0,00%
|
11,37
|
11,37
|
11,41
|
11,38
|
| 12-02-2024 |
3.559 |
-0,44%
|
11,38
|
11,38
|
11,41
|
11,38
|
| 09-02-2024 |
67.214 |
0,35%
|
11,40
|
11,39
|
11,45
|
11,43
|
| 08-02-2024 |
3.840 |
0,18%
|
11,36
|
11,36
|
11,39
|
11,39
|
| 07-02-2024 |
16.965 |
0,13%
|
11,36
|
11,35
|
11,40
|
11,37
|
| 06-02-2024 |
27.489 |
0,13%
|
11,375
|
11,34
|
11,375
|
11,355
|
| 05-02-2024 |
297.507 |
1,07%
|
11,30
|
11,28
|
11,34
|
11,32
|
| 02-02-2024 |
133.645 |
0,18%
|
11,22
|
11,20
|
11,34
|
11,20
|
| 01-02-2024 |
15.442 |
0,00%
|
11,21
|
11,17
|
11,21
|
11,18
|
| 31-01-2024 |
16.318 |
0,18%
|
11,24
|
11,15
|
11,24
|
11,19
|
| 30-01-2024 |
54.592 |
0,36%
|
11,19
|
11,14
|
11,20
|
11,17
|
| 29-01-2024 |
71.791 |
1,00%
|
11,135
|
11,07
|
11,14
|
11,13
|
| 26-01-2024 |
159.235 |
0,09%
|
11,09
|
11,01
|
11,09
|
11,02
|
| 25-01-2024 |
155.829 |
1,20%
|
10,99
|
10,95
|
11,03
|
11,01
|
| 24-01-2024 |
482.779 |
6,67%
|
10,75
|
10,75
|
10,91
|
10,88
|
| 23-01-2024 |
59.187 |
0,39%
|
10,24
|
10,16
|
10,24
|
10,25
|
| 22-01-2024 |
34.583 |
-0,49%
|
10,32
|
10,20
|
10,33
|
10,21
|
| 19-01-2024 |
61.796 |
-0,10%
|
10,29
|
10,255
|
10,33
|
10,26
|
| 18-01-2024 |
104.762 |
0,79%
|
10,20
|
10,20
|
10,32
|
10,27
|
| 17-01-2024 |
56.992 |
0,25%
|
10,20
|
10,17
|
10,20
|
10,19
|
| 16-01-2024 |
82.902 |
-0,59%
|
10,26
|
10,15
|
10,29
|
10,165
|
| 15-01-2024 |
19.093 |
0,15%
|
10,27
|
10,20
|
10,27
|
10,225
|
| 12-01-2024 |
63.368 |
0,79%
|
10,15
|
10,15
|
10,27
|
10,21
|
| 11-01-2024 |
14.771 |
-0,69%
|
10,135
|
10,12
|
10,18
|
10,13
|
| 10-01-2024 |
61.112 |
0,99%
|
10,12
|
10,10
|
10,20
|
10,20
|
| 09-01-2024 |
24.415 |
-0,05%
|
10,10
|
10,08
|
10,10
|
10,10
|
| 08-01-2024 |
16.214 |
0,30%
|
10,09
|
10,07
|
10,13
|
10,105
|
| 05-01-2024 |
17.350 |
0,25%
|
10,06
|
10,06
|
10,075
|
10,075
|
| 04-01-2024 |
25.569 |
-0,20%
|
10,07
|
10,04
|
10,09
|
10,05
|
| 03-01-2024 |
26.117 |
0,10%
|
10,045
|
10,045
|
10,07
|
10,07
|
| 02-01-2024 |
39.571 |
0,30%
|
10,06
|
10,03
|
10,065
|
10,06
|
| 29-12-2023 |
19.924 |
0,60%
|
9,975
|
9,97
|
10,04
|
10,03
|
Por favor leia o