Corporacion Mapfre SA (MAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	560.077	-0,33%	1,819	1,816	1,83	1,825
28/12/2022	303.404	-0,54%	1,841	1,83	1,848	1,831
27/12/2022	506.941	0,11%	1,847	1,834	1,853	1,841
23/12/2022	276.966	0,36%	1,835	1,831	1,842	1,84
22/12/2022	1.197.693	0,52%	1,835	1,829	1,848	1,8335
21/12/2022	541.865	1,28%	1,805	1,802	1,832	1,824
20/12/2022	460.799	0,84%	1,781	1,776	1,809	1,801
19/12/2022	448.781	0,65%	1,783	1,778	1,794	1,786
16/12/2022	675.060	-0,08%	1,772	1,765	1,782	1,7745
15/12/2022	764.946	-1,06%	1,795	1,7655	1,802	1,776
14/12/2022	658.029	1,93%	1,803	1,766	1,803	1,799
13/12/2022	460.208	0,91%	1,756	1,756	1,787	1,768
12/12/2022	697.126	-1,74%	1,782	1,751	1,782	1,752
09/12/2022	500.817	-0,22%	1,79	1,766	1,793	1,783
08/12/2022	441.938	-0,83%	1,797	1,786	1,802	1,787
07/12/2022	796.166	0,11%	1,805	1,788	1,818	1,802
06/12/2022	721.237	-0,77%	1,809	1,799	1,825	1,80
05/12/2022	802.381	0,25%	1,805	1,8035	1,818	1,814
02/12/2022	613.765	-0,14%	1,806	1,797	1,815	1,8095
01/12/2022	755.658	-0,22%	1,823	1,802	1,825	1,812
30/11/2022	942.452	-0,22%	1,825	1,806	1,83	1,816
29/11/2022	1.152.419	1,68%	1,79	1,786	1,82	1,82
28/11/2022	1.210.526	-4,74%	1,808	1,783	1,814	1,787
25/11/2022	479.704	0,48%	1,871	1,864	1,8775	1,876
24/11/2022	590.778	0,54%	1,863	1,855	1,877	1,867
23/11/2022	516.257	-0,16%	1,862	1,855	1,88	1,857
22/11/2022	463.409	1,53%	1,841	1,836	1,864	1,862
21/11/2022	536.029	-0,05%	1,838	1,827	1,849	1,834
18/11/2022	595.935	0,25%	1,843	1,831	1,853	1,835
17/11/2022	480.089	0,25%	1,831	1,811	1,834	1,8305
16/11/2022	607.020	0,55%	1,815	1,804	1,8275	1,826
15/11/2022	579.568	1,06%	1,802	1,796	1,8175	1,816
14/11/2022	793.020	1,07%	1,778	1,768	1,799	1,797
11/11/2022	1.486.844	-0,56%	1,792	1,761	1,792	1,778
10/11/2022	961.936	-0,72%	1,796	1,784	1,811	1,788
09/11/2022	731.794	1,12%	1,788	1,784	1,805	1,805
08/11/2022	1.144.061	-0,39%	1,791	1,777	1,797	1,785
07/11/2022	757.122	2,02%	1,7765	1,765	1,796	1,792
04/11/2022	946.103	0,28%	1,77	1,746	1,7755	1,763
03/11/2022	1.733.584	1,38%	1,747	1,744	1,765	1,758
02/11/2022	989.398	-0,63%	1,765	1,733	1,766	1,742
01/11/2022	1.222.224	0,75%	1,752	1,743	1,768	1,755
31/10/2022	954.236	0,46%	1,721	1,702	1,753	1,742
28/10/2022	1.500.935	3,99%	1,66	1,653	1,745	1,734
27/10/2022	705.292	0,69%	1,663	1,647	1,669	1,6675
26/10/2022	645.912	0,18%	1,652	1,645	1,669	1,656
25/10/2022	781.609	-0,54%	1,669	1,633	1,675	1,653
24/10/2022	580.863	2,37%	1,635	1,628	1,669	1,662
21/10/2022	857.172	-1,13%	1,634	1,599	1,634	1,6235
20/10/2022	836.841	0,00%	1,633	1,629	1,652	1,642
19/10/2022	679.205	0,58%	1,636	1,6315	1,645	1,642
18/10/2022	546.641	0,90%	1,626	1,621	1,638	1,6325
17/10/2022	1.023.403	1,47%	1,597	1,597	1,631	1,618
14/10/2022	846.265	1,30%	1,604	1,586	1,607	1,5945
13/10/2022	703.528	1,42%	1,552	1,54	1,583	1,574
12/10/2022	849.070	-1,09%	1,566	1,535	1,566	1,549
11/10/2022	858.741	-1,26%	1,575	1,557	1,575	1,566
10/10/2022	639.239	-1,43%	1,602	1,5855	1,613	1,586
07/10/2022	682.484	-0,28%	1,612	1,599	1,622	1,609
06/10/2022	745.243	-1,38%	1,643	1,608	1,653	1,6135
05/10/2022	560.965	-1,27%	1,651	1,625	1,651	1,636
04/10/2022	496.411	4,05%	1,615	1,614	1,659	1,657
03/10/2022	1.183.258	0,16%	1,584	1,572	1,602	1,5925
30/09/2022	1.136.147	0,06%	1,60	1,583	1,604	1,59
29/09/2022	952.488	-1,00%	1,596	1,569	1,5975	1,586
28/09/2022	1.299.919	-0,31%	1,601	1,561	1,602	1,602
27/09/2022	1.056.399	-0,62%	1,63	1,595	1,63	1,603
26/09/2022	1.537.017	-2,66%	1,64	1,588	1,644	1,613
23/09/2022	1.887.744	-0,60%	1,67	1,6485	1,686	1,657
22/09/2022	1.595.116	-0,18%	1,652	1,648	1,679	1,665
21/09/2022	1.077.138	-1,30%	1,685	1,664	1,691	1,67
20/09/2022	737.774	-1,68%	1,724	1,688	1,7295	1,696
19/09/2022	793.990	0,06%	1,706	1,682	1,727	1,716
16/09/2022	1.821.694	-0,12%	1,7115	1,701	1,734	1,715
15/09/2022	1.065.699	0,94%	1,708	1,696	1,7175	1,717
14/09/2022	613.418	-1,65%	1,711	1,683	1,714	1,701
13/09/2022	2.102.302	1,68%	1,705	1,702	1,732	1,7295
12/09/2022	825.755	3,09%	1,674	1,669	1,706	1,701
09/09/2022	834.897	1,54%	1,633	1,631	1,659	1,65
08/09/2022	1.270.338	1,18%	1,612	1,599	1,632	1,625
07/09/2022	1.162.889	-1,65%	1,623	1,591	1,628	1,606
06/09/2022	516.623	0,25%	1,633	1,631	1,646	1,632
05/09/2022	586.857	-2,22%	1,648	1,625	1,649	1,628
02/09/2022	673.282	0,97%	1,654	1,6385	1,669	1,669
01/09/2022	833.021	-0,18%	1,648	1,63	1,654	1,653
31/08/2022	833.778	0,49%	1,643	1,63	1,659	1,656
30/08/2022	983.512	1,48%	1,624	1,624	1,659	1,647
29/08/2022	712.810	-0,43%	1,6205	1,603	1,624	1,622
26/08/2022	774.281	-0,73%	1,645	1,6255	1,645	1,629
25/08/2022	538.910	-0,43%	1,649	1,636	1,654	1,641
24/08/2022	973.871	0,46%	1,6385	1,637	1,6525	1,648
23/08/2022	630.397	0,03%	1,632	1,631	1,647	1,6405
22/08/2022	864.517	0,43%	1,631	1,617	1,641	1,64
19/08/2022	343.904	-0,79%	1,646	1,626	1,648	1,637
18/08/2022	399.997	-0,30%	1,653	1,645	1,658	1,649
17/08/2022	333.735	-1,08%	1,688	1,652	1,689	1,656
16/08/2022	584.631	0,78%	1,669	1,662	1,681	1,68
15/08/2022	434.272	-0,75%	1,669	1,6515	1,669	1,663
12/08/2022	764.601	0,30%	1,671	1,667	1,6825	1,674
11/08/2022	957.109	-0,30%	1,677	1,667	1,679	1,669