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 > >>
01-07-2024	0	0,52%	1,152	1,128	1,158	1,156
28-06-2024	337.279	0,52%	1,152	1,128	1,158	1,156
27-06-2024	145.211	0,00%	1,149	1,142	1,153	1,15
26-06-2024	110.507	-0,86%	1,16	1,144	1,16	1,15
25-06-2024	301.828	0,00%	1,15	1,15	1,166	1,16
24-06-2024	121.470	0,00%	1,166	1,146	1,166	1,16
21-06-2024	467.066	-0,34%	1,171	1,15	1,171	1,16
20-06-2024	167.502	0,17%	1,164	1,16	1,176	1,164
19-06-2024	130.208	-0,17%	1,158	1,15	1,162	1,162
18-06-2024	944.652	1,75%	1,14	1,14	1,166	1,164
17-06-2024	309.695	3,81%	1,111	1,10	1,144	1,144
14-06-2024	464.239	-0,45%	1,098	1,084	1,11	1,102
13-06-2024	120.696	-0,90%	1,112	1,102	1,116	1,107
12-06-2024	367.473	1,36%	1,11	1,104	1,124	1,117
11-06-2024	86.245	0,18%	1,106	1,094	1,11	1,102
10-06-2024	157.219	-1,08%	1,107	1,09	1,11	1,10
07-06-2024	1.499.170	-1,07%	1,124	1,107	1,128	1,112
06-06-2024	2.043.063	-6,02%	1,176	1,124	1,176	1,124
05-06-2024	493.376	0,34%	1,20	1,18	1,202	1,196
04-06-2024	131.043	1,02%	1,18	1,174	1,202	1,192
03-06-2024	102.252	2,43%	1,16	1,158	1,184	1,18
31-05-2024	192.269	1,50%	1,136	1,134	1,158	1,152
30-05-2024	55.460	1,16%	1,124	1,12	1,136	1,135
29-05-2024	77.922	0,36%	1,114	1,113	1,124	1,122
28-05-2024	1.569.784	1,64%	1,104	1,10	1,12	1,118
27-05-2024	298.464	-1,43%	1,112	1,096	1,112	1,10
24-05-2024	519.109	1,18%	1,086	1,086	1,116	1,116
23-05-2024	143.512	-0,09%	1,10	1,098	1,106	1,103
22-05-2024	122.734	-0,72%	1,11	1,102	1,112	1,104
21-05-2024	43.957	1,09%	1,096	1,096	1,112	1,112
20-05-2024	33.379	1,48%	1,09	1,088	1,102	1,10
17-05-2024	84.460	-0,91%	1,096	1,082	1,096	1,084
16-05-2024	169.461	0,00%	1,098	1,09	1,10	1,094
15-05-2024	78.970	1,67%	1,08	1,08	1,096	1,094
14-05-2024	23.932	0,19%	1,081	1,07	1,081	1,076
13-05-2024	118.972	-0,19%	1,078	1,058	1,078	1,074
10-05-2024	109.021	1,51%	1,064	1,064	1,078	1,076
09-05-2024	57.649	0,19%	1,058	1,048	1,072	1,06
08-05-2024	206.235	1,15%	1,042	1,028	1,058	1,058
07-05-2024	602.871	1,55%	1,026	1,026	1,046	1,046
06-05-2024	49.064	-0,10%	1,04	1,022	1,04	1,03
03-05-2024	874.403	1,68%	1,02	1,02	1,044	1,031
02-05-2024	221.078	-0,30%	1,026	1,00	1,026	1,014
01-05-2024	0	0,49%	1,02	0,995	1,03	1,017
30-04-2024	286.836	0,49%	1,02	0,995	1,03	1,017
29-04-2024	294.415	4,98%	0,99	0,99	1,052	1,012
26-04-2024	67.364	-0,52%	0,962	0,962	0,979	0,964
25-04-2024	39.944	-1,42%	0,983	0,961	0,987	0,969
24-04-2024	64.168	0,20%	0,999	0,974	1,00	0,983
23-04-2024	13.957	3,16%	0,951	0,951	0,981	0,981
22-04-2024	24.129	1,17%	0,951	0,95	0,955	0,951
19-04-2024	135.709	-1,98%	0,958	0,929	0,963	0,94
18-04-2024	98.936	0,84%	0,965	0,95	0,97	0,959
17-04-2024	44.053	1,17%	0,933	0,933	0,9535	0,951
16-04-2024	63.438	0,00%	0,941	0,933	0,944	0,94
15-04-2024	120.886	-1,05%	0,943	0,929	0,944	0,94
12-04-2024	57.972	0,74%	0,944	0,944	0,958	0,95
11-04-2024	124.645	0,75%	0,938	0,938	0,943	0,943
10-04-2024	271.540	0,75%	0,929	0,9255	0,937	0,936
09-04-2024	335.272	-0,11%	0,93	0,928	0,936	0,929
08-04-2024	49.338	0,32%	0,9235	0,923	0,938	0,93
05-04-2024	92.434	1,20%	0,912	0,912	0,927	0,927
04-04-2024	15.199	1,55%	0,916	0,916	0,926	0,916
03-04-2024	55.643	0,56%	0,897	0,897	0,906	0,902
02-04-2024	367.122	-2,82%	0,923	0,895	0,931	0,897
01-04-2024	0	0,99%	0,921	0,918	0,93	0,923
28-03-2024	63.931	0,99%	0,921	0,918	0,93	0,923
27-03-2024	51.131	1,67%	0,899	0,896	0,914	0,914
26-03-2024	62.457	1,18%	0,892	0,892	0,902	0,899
25-03-2024	16.930	0,51%	0,872	0,872	0,8895	0,8885
22-03-2024	32.615	0,57%	0,8775	0,866	0,884	0,884
21-03-2024	330.897	0,11%	0,876	0,86	0,882	0,879
20-03-2024	47.411	0,23%	0,871	0,871	0,881	0,878
19-03-2024	118.820	2,58%	0,856	0,856	0,876	0,876
18-03-2024	199.816	0,59%	0,841	0,841	0,857	0,854
15-03-2024	803.507	-0,93%	0,861	0,841	0,866	0,849
14-03-2024	338.162	-0,70%	0,861	0,852	0,866	0,857
13-03-2024	287.874	0,12%	0,866	0,859	0,868	0,863
12-03-2024	191.238	1,47%	0,855	0,8525	0,862	0,862
11-03-2024	106.673	-1,16%	0,855	0,845	0,857	0,8495
08-03-2024	64.433	0,00%	0,862	0,856	0,862	0,8595
07-03-2024	70.710	-0,69%	0,861	0,856	0,866	0,8595
06-03-2024	89.379	-0,92%	0,873	0,86	0,8765	0,8655
05-03-2024	279.639	-0,96%	0,889	0,846	0,889	0,8735
04-03-2024	176.758	-3,50%	0,913	0,871	0,916	0,882
01-03-2024	51.470	0,22%	0,919	0,911	0,923	0,914
29-02-2024	140.591	-1,30%	0,9205	0,8965	0,929	0,912
28-02-2024	79.177	1,48%	0,911	0,911	0,93	0,924
27-02-2024	200.630	-1,25%	0,921	0,9105	0,921	0,9105
26-02-2024	56.381	0,88%	0,915	0,913	0,922	0,922
23-02-2024	41.683	-0,81%	0,917	0,908	0,917	0,914
22-02-2024	96.572	-0,16%	0,9285	0,92	0,9285	0,9215
21-02-2024	119.140	0,11%	0,922	0,914	0,924	0,923
20-02-2024	68.533	-0,54%	0,921	0,9175	0,927	0,922
19-02-2024	69.557	-0,43%	0,9365	0,924	0,939	0,927
16-02-2024	302.644	-0,32%	0,929	0,917	0,9495	0,931
15-02-2024	162.756	1,36%	0,925	0,914	0,9375	0,934
14-02-2024	40.358	-2,74%	0,9545	0,921	0,9545	0,9215
13-02-2024	56.468	1,77%	0,946	0,94	0,965	0,9475
12-02-2024	826.829	1,47%	0,922	0,91	0,933	0,931