Ercros SA (ECR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
26/01/2024	9.734	1,41%	2,475	2,475	2,53	2,515
25/01/2024	4.631	-2,07%	2,52	2,48	2,52	2,48
24/01/2024	368	1,91%	2,51	2,51	2,5325	2,5325
23/01/2024	673	-0,20%	2,48	2,48	2,49	2,485
22/01/2024	547	1,43%	2,475	2,475	2,4925	2,49
19/01/2024	942	-0,81%	2,50	2,455	2,50	2,455
18/01/2024	1.857	-0,20%	2,46	2,45	2,50	2,475
17/01/2024	877	-1,20%	2,44	2,44	2,48	2,48
16/01/2024	2.541	-2,05%	2,55	2,50	2,55	2,51
15/01/2024	1.542	-0,87%	2,56	2,545	2,565	2,5625
12/01/2024	883	-0,19%	2,61	2,58	2,61	2,585
11/01/2024	1.688	-0,39%	2,62	2,565	2,62	2,59
10/01/2024	1.195	0,78%	2,575	2,555	2,60	2,60
09/01/2024	3.303	-2,46%	2,635	2,58	2,635	2,58
08/01/2024	2.461	-1,49%	2,655	2,63	2,655	2,645
05/01/2024	637	-0,56%	2,645	2,645	2,685	2,685
04/01/2024	5.485	2,37%	2,655	2,655	2,70	2,70
03/01/2024	9.205	-1,59%	2,71	2,6375	2,71	2,6375
02/01/2024	891	1,61%	2,695	2,665	2,695	2,68
29/12/2023	1.148	-1,95%	2,685	2,6375	2,69	2,6375
28/12/2023	654	0,56%	2,695	2,69	2,695	2,69
27/12/2023	2.420	1,33%	2,655	2,655	2,68	2,675
26/12/2023	3.467	-2,22%	2,655	2,625	2,655	2,64
22/12/2023	3.467	-2,22%	2,655	2,625	2,655	2,64
21/12/2023	717	-0,74%	2,705	2,685	2,705	2,70
20/12/2023	10.173	-0,73%	2,75	2,71	2,755	2,72
19/12/2023	1.816	3,01%	2,68	2,68	2,745	2,74
18/12/2023	989	2,90%	2,60	2,60	2,66	2,66
15/12/2023	6.571	1,57%	2,595	2,575	2,615	2,585
14/12/2023	1.176	2,21%	2,535	2,525	2,56	2,545
13/12/2023	2.344	0,40%	2,475	2,475	2,505	2,49
12/12/2023	3.949	-0,20%	2,495	2,465	2,495	2,48
11/12/2023	10.407	0,40%	2,455	2,455	2,485	2,485
08/12/2023	436	1,85%	2,43	2,43	2,4775	2,475
07/12/2023	848	-0,82%	2,43	2,405	2,43	2,43
06/12/2023	5.796	-0,20%	2,445	2,425	2,4525	2,45
05/12/2023	485	-0,81%	2,46	2,435	2,475	2,455
04/12/2023	2.467	0,00%	2,48	2,47	2,505	2,475
01/12/2023	1.177	0,41%	2,475	2,45	2,475	2,475
30/11/2023	7.720	-0,30%	2,485	2,46	2,485	2,465
29/11/2023	4.595	0,92%	2,495	2,4725	2,495	2,4725
28/11/2023	2.841	-1,61%	2,47	2,45	2,475	2,45
27/11/2023	2.842	-0,20%	2,50	2,49	2,50	2,49
24/11/2023	1.196	0,20%	2,495	2,485	2,50	2,495
23/11/2023	10.316	0,00%	2,495	2,49	2,505	2,49
22/11/2023	11.378	-1,58%	2,515	2,47	2,55	2,49
21/11/2023	5.286	-1,94%	2,57	2,515	2,57	2,53
20/11/2023	4.835	-0,58%	2,62	2,575	2,625	2,58
17/11/2023	8.032	1,57%	2,595	2,57	2,60	2,595
16/11/2023	15.076	0,39%	2,54	2,525	2,585	2,555
15/11/2023	12.188	0,39%	2,53	2,51	2,55	2,545
14/11/2023	21.646	2,63%	2,50	2,50	2,535	2,535
13/11/2023	1.985	-1,89%	2,515	2,465	2,525	2,47
10/11/2023	35.444	-2,80%	2,57	2,5125	2,57	2,5175
09/11/2023	17.313	0,58%	2,58	2,535	2,615	2,59
08/11/2023	29.179	-9,97%	2,82	2,575	2,82	2,575
07/11/2023	8.687	-1,72%	2,89	2,86	2,89	2,86
06/11/2023	873	-1,02%	2,94	2,91	2,94	2,91
03/11/2023	2.001	0,17%	2,9625	2,93	2,97	2,94
02/11/2023	1.259	2,27%	2,92	2,92	2,935	2,935
01/11/2023	2.464	-1,21%	2,925	2,87	2,925	2,87
31/10/2023	10.822	1,49%	2,87	2,87	2,915	2,905
30/10/2023	6.652	0,09%	2,91	2,8625	2,91	2,8625
27/10/2023	1.072	1,06%	2,875	2,86	2,885	2,86
26/10/2023	1.659	1,25%	2,825	2,795	2,84	2,83
25/10/2023	1.481	-0,71%	2,80	2,775	2,83	2,795
24/10/2023	4.822	-0,18%	2,795	2,785	2,82	2,815
23/10/2023	893	0,54%	2,805	2,805	2,82	2,82
20/10/2023	1.229	-1,06%	2,82	2,805	2,82	2,805
19/10/2023	1.258	0,89%	2,815	2,81	2,835	2,835
18/10/2023	2.117	-1,75%	2,83	2,80	2,83	2,81
17/10/2023	166	-1,05%	2,865	2,84	2,865	2,84
16/10/2023	3.582	-0,52%	2,885	2,865	2,905	2,87
13/10/2023	1.009	-1,20%	2,925	2,885	2,925	2,885
12/10/2023	2.884	0,69%	2,92	2,915	2,94	2,92
11/10/2023	426	0,52%	2,935	2,88	2,935	2,90
10/10/2023	707	3,41%	2,84	2,84	2,885	2,885
09/10/2023	4.300	-2,28%	2,825	2,785	2,85	2,79
06/10/2023	2.632	0,00%	2,845	2,835	2,885	2,855
05/10/2023	2.971	-0,52%	2,885	2,855	2,90	2,855
04/10/2023	2.648	-2,05%	2,98	2,855	2,875	2,87
03/10/2023	2.696	-2,01%	2,98	2,93	2,98	2,93
02/10/2023	860	-0,83%	3,035	2,985	3,035	2,99
29/09/2023	3.486	0,84%	3,03	3,015	3,035	3,015
28/09/2023	1.250	-0,17%	3,015	2,975	3,015	2,99
27/09/2023	5.178	-0,66%	3,04	2,985	3,04	2,995
26/09/2023	909	-0,66%	3,00	3,00	3,015	3,015
25/09/2023	3.893	-0,82%	3,06	3,035	3,06	3,035
22/09/2023	3.078	-1,45%	3,10	3,05	3,10	3,06
21/09/2023	3.203	-0,64%	3,09	3,085	3,125	3,105
20/09/2023	13.972	-2,34%	3,195	3,095	3,195	3,125
19/09/2023	2.400	2,56%	3,13	3,13	3,215	3,20
18/09/2023	2.813	0,16%	3,1325	3,105	3,135	3,12
15/09/2023	2.020	0,32%	3,14	3,115	3,15	3,115
14/09/2023	3.360	-0,32%	3,12	3,09	3,12	3,105
13/09/2023	2.788	-0,16%	3,125	3,115	3,13	3,115
12/09/2023	457	0,65%	3,12	3,115	3,12	3,12
11/09/2023	4.491	2,48%	3,06	3,06	3,11	3,10
08/09/2023	5.438	-0,66%	3,06	3,02	3,06	3,025
07/09/2023	1.455	-0,65%	3,065	3,04	3,07	3,045