Linea Directa Aseguradora SA Cia de Seg (LDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21-11-2024	175.738	-1,30%	1,078	1,058	1,078	1,066
20-11-2024	111.351	-0,55%	1,098	1,076	1,108	1,08
19-11-2024	129.127	-1,09%	1,108	1,078	1,12	1,086
18-11-2024	80.640	0,18%	1,102	1,09	1,11	1,098
15-11-2024	209.925	0,09%	1,108	1,09	1,116	1,096
14-11-2024	145.515	0,46%	1,104	1,09	1,12	1,095
13-11-2024	176.430	-0,73%	1,098	1,09	1,108	1,09
12-11-2024	196.799	-0,54%	1,114	1,082	1,114	1,098
11-11-2024	877.137	1,85%	1,092	1,084	1,108	1,104
08-11-2024	59.698	-3,56%	1,114	1,078	1,116	1,084
07-11-2024	33.044	-0,79%	1,136	1,112	1,136	1,124
06-11-2024	86.579	-3,00%	1,172	1,13	1,172	1,133
05-11-2024	149.227	-0,68%	1,18	1,163	1,20	1,168
04-11-2024	311.250	1,55%	1,164	1,158	1,18	1,176
01-11-2024	50.352	0,52%	1,16	1,156	1,172	1,158
31-10-2024	30.787	-2,04%	1,152	1,13	1,154	1,152
30-10-2024	129.625	-0,84%	1,186	1,166	1,19	1,176
29-10-2024	87.169	-0,34%	1,194	1,178	1,198	1,186
28-10-2024	104.287	1,71%	1,176	1,176	1,20	1,19
25-10-2024	181.002	0,34%	1,168	1,164	1,184	1,17
24-10-2024	227.010	-0,17%	1,16	1,154	1,172	1,166
23-10-2024	96.455	-0,17%	1,158	1,158	1,174	1,168
22-10-2024	400.920	1,12%	1,144	1,143	1,172	1,17
21-10-2024	443.561	4,23%	1,144	1,138	1,176	1,157
18-10-2024	68.134	2,40%	1,098	1,09	1,14	1,11
17-10-2024	51.380	0,56%	1,078	1,078	1,098	1,084
16-10-2024	29.563	0,19%	1,082	1,072	1,084	1,078
15-10-2024	51.127	-0,19%	1,07	1,066	1,084	1,076
14-10-2024	5.170	-0,92%	1,086	1,074	1,086	1,078
11-10-2024	490.739	0,93%	1,07	1,06	1,092	1,088
10-10-2024	19.444	0,09%	1,084	1,07	1,086	1,078
09-10-2024	22.417	0,28%	1,09	1,066	1,09	1,077
08-10-2024	58.312	0,37%	1,068	1,068	1,074	1,074
07-10-2024	37.979	0,47%	1,069	1,066	1,076	1,07
04-10-2024	4.096	0,09%	1,052	1,052	1,068	1,065
03-10-2024	19.406	0,00%	1,06	1,06	1,066	1,064
02-10-2024	55.136	-0,56%	1,062	1,062	1,082	1,064
01-10-2024	150.556	-0,74%	1,095	1,064	1,095	1,07
30-09-2024	53.014	-0,92%	1,088	1,078	1,09	1,078
27-09-2024	22.655	-0,55%	1,09	1,084	1,096	1,088
26-09-2024	28.788	2,05%	1,078	1,076	1,098	1,094
25-09-2024	3.612	-0,19%	1,07	1,066	1,08	1,072
24-09-2024	61.755	-1,74%	1,096	1,072	1,107	1,074
23-09-2024	28.700	1,58%	1,08	1,077	1,094	1,093
20-09-2024	13.694	-0,19%	1,074	1,074	1,08	1,076
19-09-2024	40.145	-0,74%	1,092	1,072	1,093	1,078
18-09-2024	121.984	0,74%	1,078	1,078	1,098	1,088
17-09-2024	107.441	-0,74%	1,08	1,078	1,09	1,08
16-09-2024	107.483	-0,18%	1,078	1,078	1,094	1,088
13-09-2024	271.520	-0,18%	1,09	1,078	1,104	1,09
12-09-2024	123.458	2,06%	1,07	1,066	1,096	1,092
11-09-2024	141.729	-0,37%	1,064	1,062	1,10	1,07
10-09-2024	83.277	-2,01%	1,088	1,074	1,092	1,074
09-09-2024	172.134	2,24%	1,08	1,062	1,096	1,096
06-09-2024	158.042	-1,65%	1,10	1,07	1,10	1,072
05-09-2024	173.272	1,30%	1,07	1,066	1,10	1,09
04-09-2024	199.157	0,19%	1,06	1,06	1,076	1,076
03-09-2024	115.001	-3,42%	1,106	1,074	1,114	1,074
02-09-2024	297.464	0,73%	1,09	1,088	1,122	1,112
30-08-2024	1.734.445	4,15%	1,044	1,044	1,104	1,104
29-08-2024	230.728	-0,19%	1,08	1,052	1,08	1,06
28-08-2024	391.089	-0,56%	1,042	1,042	1,068	1,062
27-08-2024	170.945	0,00%	1,068	1,054	1,074	1,068
26-08-2024	374.757	-0,19%	1,062	1,062	1,078	1,068
23-08-2024	154.441	0,19%	1,068	1,062	1,076	1,07
22-08-2024	164.547	0,38%	1,066	1,054	1,07	1,068
21-08-2024	136.919	2,11%	1,032	1,032	1,064	1,064
20-08-2024	79.854	-0,57%	1,038	1,03	1,044	1,042
19-08-2024	301.200	-0,19%	1,056	1,038	1,056	1,048
16-08-2024	148.726	0,77%	1,07	1,034	1,07	1,05
15-08-2024	157.979	0,58%	1,02	1,02	1,05	1,042
14-08-2024	173.716	0,78%	1,03	1,022	1,04	1,036
13-08-2024	134.045	-1,34%	1,05	1,028	1,05	1,028
12-08-2024	159.855	0,00%	1,06	1,038	1,06	1,042
09-08-2024	149.817	0,19%	1,05	1,042	1,056	1,042
08-08-2024	234.183	-1,89%	1,05	1,036	1,054	1,04
07-08-2024	548.501	3,31%	1,05	1,034	1,076	1,06
06-08-2024	211.783	1,58%	1,024	1,012	1,034	1,026
05-08-2024	426.770	-4,18%	1,03	1,00	1,034	1,01
02-08-2024	541.940	-4,70%	1,092	1,034	1,092	1,054
01-08-2024	438.019	0,00%	1,10	1,10	1,122	1,106
31-07-2024	681.544	-0,36%	1,108	1,10	1,12	1,106
30-07-2024	380.286	-1,42%	1,11	1,078	1,12	1,11
29-07-2024	346.917	-1,75%	1,14	1,12	1,154	1,126
26-07-2024	197.237	0,70%	1,14	1,14	1,156	1,146
25-07-2024	357.135	-2,23%	1,156	1,136	1,166	1,138
24-07-2024	974.390	2,47%	1,12	1,12	1,198	1,164
23-07-2024	263.108	0,35%	1,128	1,128	1,142	1,136
22-07-2024	145.512	-1,22%	1,15	1,122	1,15	1,132
19-07-2024	522.926	1,96%	1,114	1,114	1,15	1,146
18-07-2024	121.472	0,00%	1,12	1,112	1,128	1,124
17-07-2024	157.222	-0,88%	1,15	1,122	1,15	1,124
16-07-2024	213.626	0,35%	1,11	1,11	1,14	1,134
15-07-2024	938.655	0,18%	1,12	1,12	1,144	1,13
12-07-2024	151.988	-0,35%	1,128	1,128	1,146	1,128
11-07-2024	365.263	-0,18%	1,146	1,13	1,148	1,132
10-07-2024	266.181	-0,70%	1,144	1,134	1,15	1,134
09-07-2024	332.891	-0,70%	1,15	1,14	1,16	1,142
08-07-2024	758.440	2,04%	1,116	1,10	1,164	1,15
05-07-2024	49.882	0,44%	1,128	1,122	1,134	1,132