Corporacion Mapfre SA (MAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	1.612.640	1,43%	1,895	1,895	1,934	1,918
18-05-2023	478.897	0,85%	1,885	1,881	1,898	1,891
17-05-2023	503.197	0,54%	1,856	1,855	1,878	1,875
16-05-2023	375.928	-0,32%	1,86	1,859	1,874	1,863
15-05-2023	352.962	0,43%	1,869	1,857	1,871	1,869
12-05-2023	609.609	0,92%	1,845	1,845	1,868	1,861
11-05-2023	676.165	-1,18%	1,858	1,829	1,858	1,844
10-05-2023	1.331.343	0,27%	1,856	1,842	1,867	1,861
09-05-2023	827.276	-0,05%	1,856	1,8355	1,859	1,856
08-05-2023	504.212	1,42%	1,841	1,834	1,858	1,856
05-05-2023	611.527	1,53%	1,805	1,798	1,831	1,83
04-05-2023	1.274.518	0,06%	1,784	1,777	1,804	1,797
03-05-2023	945.760	0,28%	1,798	1,776	1,801	1,792
02-05-2023	1.143.788	-1,65%	1,822	1,782	1,8415	1,787
01-05-2023	2.096.035	-3,35%	1,878	1,807	1,878	1,817
28-04-2023	2.096.035	-3,35%	1,878	1,807	1,878	1,817
27-04-2023	1.108.848	1,95%	1,85	1,843	1,883	1,88
26-04-2023	1.430.020	-1,81%	1,873	1,827	1,874	1,844
25-04-2023	720.941	-0,21%	1,879	1,867	1,883	1,878
24-04-2023	601.228	0,05%	1,875	1,871	1,887	1,882
21-04-2023	875.423	-0,42%	1,886	1,867	1,895	1,881
20-04-2023	1.347.622	-1,10%	1,913	1,8855	1,92	1,889
19-04-2023	650.690	1,22%	1,90	1,894	1,913	1,91
18-04-2023	1.513.584	-1,69%	1,876	1,852	1,899	1,887
17-04-2023	545.600	-0,67%	1,938	1,907	1,947	1,9195
14-04-2023	740.342	-0,28%	1,9345	1,919	1,942	1,9325
13-04-2023	961.154	1,31%	1,9225	1,92	1,94	1,94
12-04-2023	682.970	-0,10%	1,9185	1,91	1,924	1,915
11-04-2023	764.244	1,30%	1,906	1,898	1,919	1,917
10-04-2023	276.984	1,37%	1,88	1,876	1,898	1,8925
06-04-2023	276.984	1,37%	1,88	1,876	1,898	1,8925
05-04-2023	309.276	0,54%	1,858	1,845	1,869	1,867
04-04-2023	534.662	-0,16%	1,86	1,856	1,87	1,854
03-04-2023	593.479	0,11%	1,864	1,838	1,868	1,857
31-03-2023	994.229	-0,59%	1,876	1,845	1,8835	1,858
30-03-2023	354.169	0,97%	1,862	1,862	1,875	1,869
29-03-2023	624.723	0,95%	1,835	1,831	1,8565	1,851
28-03-2023	401.422	-0,52%	1,862	1,818	1,869	1,8335
27-03-2023	526.027	0,44%	1,845	1,821	1,847	1,84
24-03-2023	747.108	-1,62%	1,8425	1,802	1,8425	1,828
23-03-2023	682.734	-1,01%	1,867	1,849	1,876	1,859
22-03-2023	947.626	0,11%	1,87	1,864	1,893	1,878
21-03-2023	683.458	3,08%	1,85	1,847	1,882	1,876
20-03-2023	1.867.553	1,28%	1,776	1,7495	1,8325	1,822
17-03-2023	1.219.678	-1,96%	1,844	1,787	1,872	1,799
16-03-2023	2.015.334	0,38%	1,85	1,812	1,858	1,832
15-03-2023	908.677	-4,55%	1,915	1,816	1,915	1,825
14-03-2023	2.108.544	-0,05%	1,89	1,8705	1,917	1,912
13-03-2023	943.153	-3,72%	1,97	1,90	1,97	1,913
10-03-2023	921.040	-2,02%	1,993	1,903	1,994	1,987
09-03-2023	307.420	-0,20%	2,036	2,02	2,04	2,028
08-03-2023	848.409	-0,39%	2,033	2,024	2,041	2,032
07-03-2023	350.292	-0,54%	2,046	2,038	2,053	2,04
06-03-2023	273.993	0,84%	2,042	2,037	2,054	2,051
03-03-2023	1.259.836	-0,20%	2,034	2,015	2,039	2,034
02-03-2023	851.607	0,44%	2,034	2,016	2,046	2,038
01-03-2023	1.034.665	0,49%	2,036	2,024	2,054	2,036
28-02-2023	1.191.807	-0,30%	2,022	2,016	2,042	2,026
27-02-2023	858.950	0,89%	2,022	2,022	2,036	2,032
24-02-2023	1.422.910	1,10%	1,99	1,99	2,028	2,014
23-02-2023	807.994	2,05%	1,957	1,956	1,9955	1,992
22-02-2023	1.031.445	-0,86%	1,961	1,936	1,971	1,952
21-02-2023	816.246	0,26%	1,96	1,947	1,971	1,969
20-02-2023	304.661	-0,15%	1,971	1,9605	1,975	1,964
17-02-2023	888.969	0,72%	1,946	1,936	1,967	1,967
16-02-2023	1.396.268	0,54%	1,934	1,928	1,956	1,953
15-02-2023	1.126.030	-0,77%	1,945	1,9335	1,951	1,938
14-02-2023	1.923.187	-1,01%	1,973	1,9465	1,977	1,953
13-02-2023	2.372.705	4,49%	1,902	1,90	1,9785	1,978
10-02-2023	2.950.493	1,45%	1,88	1,88	1,929	1,893
09-02-2023	1.813.802	1,08%	1,85	1,84	1,874	1,866
08-02-2023	995.290	0,44%	1,846	1,837	1,856	1,846
07-02-2023	893.202	0,22%	1,837	1,8225	1,842	1,838
06-02-2023	903.359	-1,40%	1,852	1,827	1,862	1,834
03-02-2023	991.949	1,09%	1,839	1,836	1,866	1,86
02-02-2023	960.504	-0,49%	1,849	1,811	1,849	1,84
01-02-2023	1.509.834	0,38%	1,85	1,842	1,86	1,849
31-01-2023	744.790	-0,81%	1,858	1,841	1,859	1,845
30-01-2023	662.189	0,19%	1,852	1,8405	1,867	1,858
27-01-2023	592.088	-1,28%	1,882	1,851	1,889	1,856
26-01-2023	475.216	1,13%	1,866	1,858	1,882	1,88
25-01-2023	142.567	-0,38%	1,872	1,853	1,872	1,859
24-01-2023	374.151	0,00%	1,869	1,8525	1,875	1,866
23-01-2023	441.902	0,65%	1,863	1,858	1,871	1,866
20-01-2023	484.323	0,65%	1,85	1,85	1,864	1,855
19-01-2023	1.119.046	-1,47%	1,875	1,84	1,876	1,843
18-01-2023	1.201.212	-0,19%	1,868	1,868	1,884	1,872
17-01-2023	833.719	0,89%	1,867	1,848	1,881	1,8755
16-01-2023	1.061.955	0,51%	1,86	1,857	1,87	1,859
13-01-2023	1.067.889	0,46%	1,846	1,846	1,861	1,8495
12-01-2023	756.391	0,16%	1,843	1,832	1,853	1,841
11-01-2023	771.406	-1,55%	1,864	1,837	1,875	1,838
10-01-2023	984.681	1,44%	1,834	1,834	1,869	1,867
09-01-2023	761.095	0,93%	1,828	1,825	1,848	1,84
06-01-2023	724.469	1,11%	1,81	1,805	1,829	1,823
05-01-2023	1.001.386	-0,83%	1,8155	1,799	1,819	1,803
04-01-2023	1.017.340	1,56%	1,802	1,801	1,824	1,818
03-01-2023	1.199.985	-0,83%	1,81	1,78	1,814	1,79
02-01-2023	918.883	-0,17%	1,82	1,749	1,82	1,807
30-12-2022	469.308	-0,82%	1,829	1,809	1,829	1,81