Ercros SA (ECR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	5.820	1,87%	3,49	3,46	3,55	3,55
18/05/2023	599	0,43%	3,4825	3,48	3,485	3,485
17/05/2023	5.878	-0,43%	3,465	3,455	3,4875	3,47
16/05/2023	19.276	-0,99%	3,485	3,475	3,51	3,485
15/05/2023	9.450	-1,54%	3,535	3,485	3,54	3,52
12/05/2023	9.654	-2,06%	3,64	3,53	3,64	3,575
11/05/2023	6.920	0,41%	3,645	3,63	3,675	3,65
10/05/2023	19.880	0,69%	3,615	3,595	3,655	3,635
09/05/2023	22.650	0,14%	3,575	3,53	3,6225	3,61
08/05/2023	7.614	-0,55%	3,64	3,575	3,64	3,605
05/05/2023	5.938	2,55%	3,565	3,505	3,64	3,625
04/05/2023	36.796	-1,67%	3,615	3,51	3,69	3,535
03/05/2023	20.470	-14,20%	3,91	3,59	3,91	3,595
02/05/2023	7.465	-1,18%	4,23	4,19	4,285	4,19
01/05/2023	14.111	-0,35%	4,2425	4,185	4,2425	4,24
28/04/2023	14.111	-0,35%	4,2425	4,185	4,2425	4,24
27/04/2023	21.212	-1,45%	4,28	4,255	4,32	4,255
26/04/2023	8.872	-0,06%	4,30	4,265	4,3575	4,3175
25/04/2023	12.346	-0,58%	4,265	4,265	4,32	4,32
24/04/2023	5.921	-0,34%	4,38	4,34	4,38	4,345
21/04/2023	39.372	-2,19%	4,385	4,335	4,44	4,36
20/04/2023	46.331	-5,86%	4,66	4,435	4,66	4,4575
19/04/2023	11.973	-1,05%	4,775	4,665	4,775	4,735
18/04/2023	14.345	0,95%	4,74	4,73	4,805	4,785
17/04/2023	38.480	0,64%	4,73	4,70	4,745	4,74
14/04/2023	3.353	-0,32%	4,695	4,655	4,725	4,71
13/04/2023	9.118	2,61%	4,635	4,635	4,725	4,725
12/04/2023	9.659	1,32%	4,565	4,555	4,625	4,605
11/04/2023	7.858	1,56%	4,48	4,48	4,5675	4,545
10/04/2023	6.070	-0,11%	4,47	4,435	4,50	4,475
06/04/2023	6.070	-0,11%	4,47	4,435	4,50	4,475
05/04/2023	10.329	0,11%	4,44	4,415	4,505	4,48
04/04/2023	7.548	2,52%	4,42	4,42	4,5175	4,475
03/04/2023	7.256	-0,34%	4,385	4,365	4,405	4,365
31/03/2023	828	-0,79%	4,35	4,35	4,39	4,38
30/03/2023	5.494	2,32%	4,40	4,335	4,42	4,415
29/03/2023	7.571	2,37%	4,26	4,24	4,32	4,315
28/03/2023	2.744	1,26%	4,235	4,19	4,27	4,215
27/03/2023	5.071	0,54%	4,155	4,155	4,195	4,1625
24/03/2023	3.549	-1,55%	4,20	4,105	4,20	4,14
23/03/2023	44.418	3,32%	4,105	4,09	4,225	4,205
22/03/2023	9.771	-1,09%	4,11	4,07	4,11	4,07
21/03/2023	2.487	1,36%	4,18	4,105	4,18	4,115
20/03/2023	5.608	1,37%	3,94	3,91	4,09	4,06
17/03/2023	5.765	-1,60%	4,1225	4,005	4,1225	4,005
16/03/2023	24.314	1,62%	4,06	3,985	4,105	4,07
15/03/2023	8.513	-5,54%	4,16	4,005	4,16	4,005
14/03/2023	3.948	3,54%	4,12	4,12	4,245	4,24
13/03/2023	6.060	-3,76%	4,22	4,035	4,22	4,095
10/03/2023	4.318	0,35%	4,205	4,17	4,255	4,255
09/03/2023	5.839	-0,59%	4,295	4,24	4,295	4,24
08/03/2023	7.832	1,55%	4,20	4,20	4,285	4,265
07/03/2023	7.996	1,02%	4,18	4,15	4,205	4,20
06/03/2023	4.303	-0,30%	4,20	4,105	4,235	4,1575
03/03/2023	3.880	1,96%	4,16	4,155	4,18	4,17
02/03/2023	4.180	0,12%	4,06	4,06	4,125	4,09
01/03/2023	7.611	1,62%	4,065	4,065	4,10	4,085
28/02/2023	1.004	-0,99%	4,06	3,995	4,075	4,02
27/02/2023	16.933	4,24%	3,885	3,885	4,075	4,06
24/02/2023	4.600	-0,13%	3,945	3,875	3,945	3,895
23/02/2023	15.812	2,16%	3,835	3,83	3,90	3,90
22/02/2023	5.753	-3,48%	3,88	3,815	3,88	3,8175
21/02/2023	962	-0,19%	3,96	3,935	3,98	3,955
20/02/2023	3.145	-0,06%	3,99	3,96	3,99	3,9625
17/02/2023	12.657	0,64%	3,90	3,90	3,975	3,965
16/02/2023	11.159	0,77%	3,94	3,92	3,9575	3,94
15/02/2023	4.982	0,51%	3,8875	3,855	3,915	3,91
14/02/2023	368	1,30%	3,91	3,875	3,91	3,89
13/02/2023	488	0,26%	3,83	3,83	3,84	3,84
10/02/2023	1.400	-1,92%	3,90	3,815	3,92	3,83
09/02/2023	4.284	0,39%	3,91	3,84	3,92	3,905
08/02/2023	2.389	3,18%	3,845	3,845	3,905	3,89
07/02/2023	4.098	0,27%	3,77	3,745	3,78	3,77
06/02/2023	1.258	0,67%	3,695	3,695	3,76	3,76
03/02/2023	378	0,27%	3,735	3,735	3,735	3,735
02/02/2023	1.944	0,27%	3,755	3,72	3,755	3,725
01/02/2023	14.982	1,23%	3,695	3,695	3,735	3,715
31/01/2023	1.385	-1,21%	3,68	3,67	3,6825	3,67
30/01/2023	2.888	1,78%	3,65	3,65	3,72	3,715
27/01/2023	711	0,55%	3,655	3,645	3,66	3,65
26/01/2023	960	0,83%	3,61	3,60	3,63	3,63
25/01/2023	884	0,42%	3,595	3,575	3,605	3,60
24/01/2023	90	0,28%	3,605	3,585	3,605	3,585
23/01/2023	1.061	1,06%	3,63	3,575	3,63	3,575
20/01/2023	362	1,65%	3,52	3,52	3,54	3,5375
19/01/2023	903	-2,66%	3,53	3,455	3,53	3,48
18/01/2023	2.044	1,13%	3,56	3,56	3,59	3,575
17/01/2023	204	-0,56%	3,555	3,535	3,555	3,535
16/01/2023	1.089	0,92%	3,535	3,535	3,555	3,555
13/01/2023	5.531	2,25%	3,46	3,46	3,555	3,5225
12/01/2023	4.137	0,29%	3,46	3,435	3,47	3,445
11/01/2023	3.210	-2,00%	3,52	3,435	3,53	3,435
10/01/2023	970	0,14%	3,515	3,4975	3,53	3,505
09/01/2023	2.988	0,72%	3,515	3,46	3,515	3,50
06/01/2023	923	1,91%	3,455	3,455	3,485	3,475
05/01/2023	394	-0,94%	3,45	3,41	3,45	3,41
04/01/2023	2.750	0,51%	3,45	3,44	3,49	3,4425
03/01/2023	1.302	0,88%	3,46	3,425	3,46	3,425
02/01/2023	2.575	4,62%	3,325	3,325	3,395	3,395
30/12/2022	317	-0,46%	3,235	3,235	3,245	3,245