Ercros SA (ECR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.435	-0,38%	3,23	3,23	3,27	3,26
28/12/2022	4.249	-2,17%	3,345	3,255	3,3475	3,2725
27/12/2022	640	-0,45%	3,325	3,325	3,35	3,345
23/12/2022	7.331	0,60%	3,35	3,31	3,36	3,36
22/12/2022	911	-2,05%	3,425	3,34	3,425	3,34
21/12/2022	992	1,94%	3,35	3,35	3,42	3,41
20/12/2022	480	0,83%	3,275	3,275	3,345	3,345
19/12/2022	468	1,30%	3,295	3,28	3,3175	3,3175
16/12/2022	2.956	0,77%	3,255	3,245	3,275	3,275
15/12/2022	5.202	-2,70%	3,29	3,25	3,30	3,25
14/12/2022	1.476	1,44%	3,29	3,265	3,34	3,34
13/12/2022	867	-0,83%	3,31	3,28	3,31	3,2925
12/12/2022	638	-1,78%	3,325	3,32	3,325	3,32
09/12/2022	1.166	0,60%	3,365	3,365	3,395	3,38
08/12/2022	116	0,00%	3,385	3,36	3,385	3,36
07/12/2022	2.283	-0,30%	3,36	3,36	3,395	3,36
06/12/2022	3.695	-1,17%	3,41	3,37	3,415	3,37
05/12/2022	1.394	0,89%	3,445	3,41	3,46	3,41
02/12/2022	3.102	0,15%	3,365	3,335	3,3925	3,38
01/12/2022	2.628	1,05%	3,355	3,35	3,375	3,375
30/11/2022	973	0,15%	3,355	3,34	3,355	3,34
29/11/2022	2.229	0,00%	3,31	3,31	3,335	3,335
28/11/2022	430	-1,48%	3,335	3,335	3,335	3,335
25/11/2022	1.174	1,81%	3,35	3,33	3,385	3,385
24/11/2022	4.965	1,37%	3,295	3,295	3,325	3,325
23/11/2022	5.651	-2,24%	3,31	3,28	3,31	3,28
22/11/2022	2.046	6,00%	3,225	3,225	3,355	3,355
21/11/2022	2.712	0,00%	3,1725	3,165	3,195	3,165
18/11/2022	2.305	1,77%	3,13	3,12	3,165	3,165
17/11/2022	1.734	0,81%	3,15	3,11	3,1625	3,11
16/11/2022	811	-2,06%	3,085	3,07	3,09	3,085
15/11/2022	4.619	-0,63%	3,215	3,15	3,215	3,15
14/11/2022	10.986	0,32%	3,15	3,14	3,1975	3,17
11/11/2022	10.406	-1,79%	3,21	3,1325	3,21	3,16
10/11/2022	7.391	-0,69%	3,23	3,155	3,265	3,2175
09/11/2022	10.040	-1,82%	3,345	3,235	3,345	3,24
08/11/2022	3.653	0,46%	3,29	3,27	3,32	3,30
07/11/2022	1.930	1,70%	3,295	3,26	3,295	3,285
04/11/2022	6.272	-1,22%	3,275	3,22	3,30	3,23
03/11/2022	37.420	-0,08%	3,30	3,22	3,305	3,27
02/11/2022	9.562	1,79%	3,23	3,23	3,28	3,2725
01/11/2022	6.588	-1,08%	3,26	3,205	3,2725	3,215
31/10/2022	30.621	5,01%	3,065	3,065	3,25	3,25
28/10/2022	3.613	-0,16%	3,04	3,04	3,10	3,095
27/10/2022	4.118	0,49%	3,10	3,055	3,11	3,10
26/10/2022	1.162	0,16%	3,09	3,0775	3,095	3,085
25/10/2022	1.344	1,99%	3,04	3,025	3,08	3,08
24/10/2022	513	1,34%	3,02	2,9825	3,02	3,02
21/10/2022	1.337	2,23%	2,885	2,885	2,98	2,98
20/10/2022	1.439	2,10%	2,865	2,865	2,915	2,915
19/10/2022	296	-0,18%	2,885	2,845	2,885	2,855
18/10/2022	225	3,25%	2,85	2,85	2,87	2,86
17/10/2022	7.156	1,93%	2,755	2,75	2,785	2,77
14/10/2022	1.725	0,65%	2,775	2,7175	2,775	2,7175
13/10/2022	5.770	-0,19%	2,7075	2,675	2,73	2,70
12/10/2022	5.584	1,88%	2,665	2,665	2,715	2,705
11/10/2022	27.588	-2,03%	2,67	2,64	2,67	2,655
10/10/2022	1.197	0,93%	2,71	2,71	2,72	2,71
07/10/2022	4.595	-1,29%	2,675	2,665	2,685	2,685
06/10/2022	91	0,74%	2,72	2,72	2,72	2,72
05/10/2022	5.950	-3,74%	2,715	2,70	2,715	2,70
04/10/2022	3.528	1,82%	2,795	2,775	2,805	2,805
03/10/2022	516	0,92%	2,75	2,75	2,755	2,755
30/09/2022	30	1,68%	2,73	2,73	2,73	2,73
29/09/2022	2.861	-1,29%	2,69	2,675	2,715	2,685
28/09/2022	1.603	-0,55%	2,70	2,70	2,725	2,72
27/09/2022	2.041	-1,97%	2,79	2,72	2,79	2,735
26/09/2022	9.447	-1,06%	2,735	2,675	2,815	2,79
23/09/2022	276	-1,57%	2,835	2,82	2,835	2,82
22/09/2022	1.785	-2,39%	2,925	2,865	2,925	2,865
21/09/2022	2.827	0,51%	2,93	2,93	2,935	2,935
20/09/2022	1.496	-2,50%	2,92	2,895	2,93	2,92
19/09/2022	576	-0,33%	2,995	2,995	2,995	2,995
16/09/2022	576	-0,33%	2,995	2,995	2,995	2,995
15/09/2022	576	-0,33%	2,995	2,995	2,995	2,995
14/09/2022	2.564	-0,83%	3,005	2,975	3,0375	3,005
13/09/2022	2.734	-1,94%	3,07	2,99	3,09	3,03
12/09/2022	2.350	-0,48%	3,115	3,09	3,115	3,09
09/09/2022	4.241	3,85%	3,065	3,065	3,11	3,105
08/09/2022	9.385	1,96%	2,925	2,91	2,99	2,99
07/09/2022	3.152	0,95%	2,92	2,8975	2,9325	2,9325
06/09/2022	952	-1,53%	2,92	2,905	2,9325	2,905
05/09/2022	2.601	-1,83%	3,005	2,95	3,005	2,95
02/09/2022	133	0,67%	3,005	3,005	3,005	3,005
01/09/2022	4.714	-2,61%	3,0025	2,985	3,0025	2,985
31/08/2022	7.705	0,33%	3,055	3,0375	3,09	3,065
30/08/2022	241	-0,81%	3,055	3,055	3,055	3,055
29/08/2022	75	-0,97%	3,09	3,08	3,09	3,08
26/08/2022	1.377	-1,58%	3,14	3,11	3,14	3,11
25/08/2022	9.849	0,48%	3,195	3,15	3,205	3,16
24/08/2022	1.891	-1,72%	3,17	3,135	3,17	3,145
23/08/2022	2.179	1,27%	3,22	3,18	3,22	3,20
22/08/2022	4.009	-2,84%	3,21	3,155	3,21	3,16
19/08/2022	454	-1,44%	3,255	3,2525	3,255	3,2525
18/08/2022	709	-1,49%	3,325	3,30	3,325	3,30
17/08/2022	709	-1,49%	3,325	3,30	3,325	3,30
16/08/2022	503	0,98%	3,3275	3,3275	3,35	3,35
15/08/2022	1.172	-0,82%	3,35	3,29	3,35	3,3175
12/08/2022	750	1,83%	3,345	3,34	3,37	3,345
11/08/2022	1.170	0,15%	3,30	3,285	3,30	3,285