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 > >>
25/11/2024	13.197	-1,13%	1,058	1,046	1,066	1,048
22/11/2024	212.374	-0,56%	1,07	1,052	1,07	1,06
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