Linea Directa Aseguradora SA Cia de Seg (LDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	355.394	-2,08%	1,054	1,032	1,054	1,035
29/12/2022	90.238	1,54%	1,031	1,03	1,062	1,057
28/12/2022	176.700	0,10%	1,033	1,031	1,048	1,041
27/12/2022	33.517	-1,05%	1,051	1,039	1,054	1,04
23/12/2022	39.044	0,57%	1,047	1,046	1,058	1,051
22/12/2022	77.867	-1,23%	1,062	1,04	1,067	1,045
21/12/2022	371.823	1,44%	1,043	1,043	1,0675	1,058
20/12/2022	97.505	-0,29%	1,041	1,033	1,051	1,043
19/12/2022	298.139	-1,51%	1,061	1,034	1,066	1,046
16/12/2022	296.437	-0,47%	1,055	1,052	1,067	1,062
15/12/2022	458.124	-0,09%	1,056	1,053	1,081	1,067
14/12/2022	315.658	1,52%	1,041	1,03	1,069	1,068
13/12/2022	244.009	1,59%	1,032	1,032	1,064	1,052
12/12/2022	136.206	1,37%	1,02	1,02	1,04	1,0355
09/12/2022	216.334	1,04%	1,0185	1,0045	1,025	1,0215
08/12/2022	87.893	-1,17%	1,02	1,001	1,02	1,011
07/12/2022	101.603	-0,97%	1,031	1,019	1,036	1,023
06/12/2022	84.465	0,58%	1,027	1,021	1,034	1,033
05/12/2022	146.260	0,93%	1,015	1,015	1,037	1,027
02/12/2022	304.364	0,54%	1,007	1,007	1,027	1,0175
01/12/2022	85.882	0,40%	1,014	1,004	1,019	1,012
30/11/2022	220.650	-1,47%	1,019	1,003	1,0235	1,008
29/11/2022	61.739	0,20%	1,019	1,016	1,029	1,023
28/11/2022	1.007.084	-2,39%	1,048	1,006	1,049	1,021
25/11/2022	324.901	2,15%	1,032	1,018	1,049	1,046
24/11/2022	114.798	0,10%	1,027	1,022	1,035	1,024
23/11/2022	94.624	1,29%	1,0095	1,008	1,027	1,023
22/11/2022	164.551	0,35%	1,014	1,008	1,03	1,01
21/11/2022	161.977	0,80%	0,996	0,9913	1,016	1,0065
18/11/2022	489.999	0,96%	0,9838	0,9748	1,007	0,9985
17/11/2022	224.749	4,27%	0,953	0,953	0,99	0,989
16/11/2022	529.534	-4,34%	0,9705	0,9405	0,9705	0,9485
15/11/2022	483.611	-0,75%	0,9875	0,974	0,995	0,9915
14/11/2022	139.656	4,33%	0,961	0,9515	1,005	0,999
11/11/2022	386.612	-0,67%	0,9675	0,951	0,9715	0,9575
10/11/2022	1.092.228	0,89%	0,95	0,932	0,9685	0,964
09/11/2022	320.999	-2,70%	0,98	0,952	0,9815	0,9555
08/11/2022	95.277	2,24%	0,959	0,959	0,9845	0,982
07/11/2022	162.276	1,93%	0,9373	0,937	0,9605	0,9605
04/11/2022	217.564	1,21%	0,9358	0,932	0,952	0,9423
03/11/2022	752.168	-0,43%	0,913	0,913	0,9385	0,931
02/11/2022	82.852	-1,58%	0,948	0,935	0,948	0,935
01/11/2022	297.163	0,21%	0,95	0,945	0,9615	0,95
31/10/2022	95.493	1,66%	0,9425	0,937	0,952	0,948
28/10/2022	174.174	0,34%	0,922	0,9195	0,94	0,9325
27/10/2022	327.095	-0,85%	0,94	0,9263	0,942	0,9293
26/10/2022	517.720	1,94%	0,9183	0,9165	0,9373	0,9373
25/10/2022	143.529	0,60%	0,9225	0,9135	0,9255	0,9195
24/10/2022	429.522	1,39%	0,9105	0,901	0,9255	0,914
21/10/2022	842.031	-1,62%	0,9045	0,8925	0,914	0,9015
20/10/2022	615.707	1,70%	0,905	0,902	0,928	0,9163
19/10/2022	387.778	-0,99%	0,912	0,8965	0,912	0,901
18/10/2022	433.076	0,22%	0,9175	0,909	0,9225	0,91
17/10/2022	123.133	0,89%	0,904	0,904	0,918	0,908
14/10/2022	331.974	-0,88%	0,9235	0,8925	0,924	0,90
13/10/2022	218.590	2,89%	0,881	0,871	0,9148	0,908
12/10/2022	333.997	-2,81%	0,903	0,881	0,903	0,8825
11/10/2022	791.733	-1,23%	0,91	0,905	0,9295	0,908
10/10/2022	337.267	-0,51%	0,926	0,9055	0,926	0,9193
07/10/2022	880.071	-2,17%	0,9438	0,916	0,95	0,924
06/10/2022	389.316	-4,84%	0,9995	0,9445	1,003	0,9445
05/10/2022	54.415	-2,07%	1,017	0,981	1,017	0,9925
04/10/2022	281.534	4,22%	0,9905	0,9905	1,016	1,0135
03/10/2022	284.595	0,88%	0,96	0,9515	0,9825	0,9725
30/09/2022	352.891	0,94%	0,9578	0,956	0,968	0,962
29/09/2022	359.242	0,42%	0,939	0,926	0,9565	0,953
28/09/2022	800.292	-1,15%	0,95	0,9298	0,96	0,949
27/09/2022	280.086	-0,52%	0,9645	0,95	0,9735	0,96
26/09/2022	452.632	-4,46%	0,98	0,9515	0,9865	0,965
23/09/2022	809.927	-3,90%	1,0495	1,003	1,05	1,01
22/09/2022	260.217	0,00%	1,051	1,038	1,068	1,051
21/09/2022	290.021	0,10%	1,049	1,033	1,061	1,051
20/09/2022	170.324	-1,96%	1,072	1,044	1,072	1,05
19/09/2022	277.800	0,47%	1,066	1,054	1,073	1,071
16/09/2022	59.925	-0,09%	1,0545	1,0545	1,077	1,066
15/09/2022	111.197	1,04%	1,049	1,049	1,071	1,067
14/09/2022	388.547	-2,22%	1,0765	1,055	1,0795	1,056
13/09/2022	173.537	-1,37%	1,094	1,071	1,098	1,08
12/09/2022	308.762	2,43%	1,083	1,074	1,096	1,095
09/09/2022	222.315	1,14%	1,072	1,066	1,088	1,069
08/09/2022	333.813	0,48%	1,0525	1,042	1,0675	1,057
07/09/2022	241.718	-0,28%	1,057	1,0415	1,057	1,052
06/09/2022	178.001	2,28%	1,05	1,033	1,057	1,055
05/09/2022	54.724	-2,14%	1,04	1,03	1,04	1,0315
02/09/2022	139.777	0,86%	1,052	1,035	1,059	1,054
01/09/2022	123.335	-2,97%	1,072	1,042	1,072	1,045
31/08/2022	72.194	0,56%	1,069	1,062	1,084	1,077
30/08/2022	67.380	0,28%	1,077	1,064	1,087	1,071
29/08/2022	74.462	-0,19%	1,078	1,061	1,078	1,068
26/08/2022	43.389	-2,10%	1,091	1,07	1,093	1,07
25/08/2022	108.744	0,55%	1,0885	1,086	1,093	1,093
24/08/2022	65.488	-0,64%	1,098	1,083	1,098	1,087
23/08/2022	185.110	-0,09%	1,092	1,091	1,103	1,094
22/08/2022	176.041	-2,23%	1,106	1,095	1,112	1,095
19/08/2022	107.991	-1,24%	1,1285	1,1125	1,13	1,12
18/08/2022	33.304	-1,65%	1,1455	1,134	1,151	1,134
17/08/2022	63.632	-1,33%	1,1685	1,147	1,172	1,153
16/08/2022	81.583	2,59%	1,14	1,138	1,169	1,1685
15/08/2022	101.843	-1,90%	1,1455	1,135	1,146	1,139
12/08/2022	177.033	-0,09%	1,16	1,151	1,17	1,161