Faes Farma SA (FAE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,86%	3,48	3,48	3,515	3,51
17/07/2024	95.530	0,86%	3,48	3,48	3,515	3,51
16/07/2024	78.770	0,14%	3,50	3,465	3,50	3,48
15/07/2024	84.490	-1,28%	3,50	3,475	3,515	3,475
12/07/2024	120.936	0,57%	3,54	3,47	3,54	3,52
11/07/2024	238.560	0,29%	3,52	3,47	3,54	3,50
10/07/2024	70.126	0,29%	3,49	3,455	3,495	3,49
09/07/2024	183.436	-0,71%	3,47	3,46	3,525	3,48
08/07/2024	300.712	0,72%	3,485	3,465	3,52	3,505
05/07/2024	7.940	0,43%	3,495	3,49	3,505	3,495
04/07/2024	14.415	-2,52%	3,475	3,455	3,4875	3,48
03/07/2024	15.418	-0,83%	3,59	3,55	3,59	3,57
02/07/2024	35.173	-0,83%	3,61	3,565	3,61	3,60
01/07/2024	19.642	0,42%	3,6175	3,6025	3,64	3,63
28/06/2024	13.372	0,91%	3,58	3,58	3,62	3,615
27/06/2024	17.700	-1,78%	3,63	3,54	3,63	3,5825
26/06/2024	140.575	0,48%	3,635	3,61	3,6675	3,6475
25/06/2024	118.722	-0,41%	3,645	3,625	3,66	3,63
24/06/2024	30.619	-0,14%	3,65	3,6175	3,6575	3,645
21/06/2024	7.113	-1,02%	3,68	3,63	3,68	3,65
20/06/2024	18.879	0,07%	3,6775	3,65	3,69	3,68
19/06/2024	9.860	-2,19%	3,745	3,6775	3,745	3,6775
18/06/2024	8.757	0,13%	3,735	3,73	3,765	3,76
17/06/2024	33.107	1,08%	3,705	3,68	3,755	3,755
14/06/2024	63.507	0,41%	3,675	3,655	3,72	3,715
13/06/2024	130.491	-2,38%	3,775	3,69	3,775	3,70
12/06/2024	27.522	1,75%	3,73	3,73	3,79	3,79
11/06/2024	34.947	-1,85%	3,795	3,685	3,80	3,725
10/06/2024	26.806	-0,26%	3,75	3,75	3,81	3,795
07/06/2024	29.585	0,53%	3,755	3,735	3,805	3,805
06/06/2024	15.847	0,00%	3,77	3,75	3,785	3,785
05/06/2024	10.422	1,75%	3,71	3,695	3,785	3,785
04/06/2024	96.572	-1,59%	3,77	3,67	3,77	3,72
03/06/2024	35.055	-1,18%	3,785	3,76	3,80	3,78
31/05/2024	30.181	0,92%	3,80	3,78	3,83	3,825
30/05/2024	11.278	1,20%	3,725	3,725	3,795	3,79
29/05/2024	88.954	-0,27%	3,75	3,68	3,765	3,73
28/05/2024	43.856	1,01%	3,74	3,71	3,755	3,74
27/05/2024	9.187	0,20%	3,68	3,6775	3,71	3,7025
24/05/2024	11.971	-0,14%	3,685	3,68	3,695	3,695
23/05/2024	20.642	0,27%	3,695	3,6825	3,72	3,70
22/05/2024	20.536	0,82%	3,65	3,64	3,70	3,69
21/05/2024	12.271	0,14%	3,66	3,655	3,665	3,66
20/05/2024	11.715	-0,27%	3,645	3,64	3,66	3,655
17/05/2024	73.163	1,95%	3,6125	3,605	3,67	3,665
16/05/2024	63.337	-1,64%	3,65	3,575	3,655	3,595
15/05/2024	14.585	0,83%	3,625	3,615	3,655	3,645
14/05/2024	27.700	0,77%	3,595	3,545	3,625	3,615
13/05/2024	38.422	1,92%	3,55	3,55	3,59	3,5875
10/05/2024	45.858	0,43%	3,505	3,49	3,53	3,52
09/05/2024	29.214	0,14%	3,525	3,5025	3,535	3,505
08/05/2024	14.330	0,00%	3,5125	3,485	3,5125	3,50
07/05/2024	8.215	0,58%	3,47	3,47	3,50	3,50
06/05/2024	23.205	0,58%	3,465	3,45	3,49	3,48
03/05/2024	14.826	0,29%	3,4375	3,435	3,465	3,46
02/05/2024	10.730	1,40%	3,42	3,42	3,47	3,45
01/05/2024	0	0,89%	3,345	3,345	3,41	3,4025
30/04/2024	34.213	0,89%	3,345	3,345	3,41	3,4025
29/04/2024	15.837	-0,22%	3,35	3,34	3,385	3,3725
26/04/2024	17.771	1,81%	3,34	3,32	3,385	3,38
25/04/2024	297.907	1,37%	3,26	3,26	3,335	3,32
24/04/2024	26.801	0,31%	3,28	3,255	3,295	3,285
23/04/2024	10.589	2,99%	3,19	3,19	3,29	3,275
22/04/2024	36.294	0,00%	3,19	3,16	3,19	3,18
19/04/2024	7.132	0,63%	3,15	3,145	3,18	3,18
18/04/2024	6.484	0,64%	3,1425	3,1425	3,175	3,16
17/04/2024	7.990	-0,32%	3,1375	3,135	3,15	3,14
16/04/2024	4.724	-0,47%	3,13	3,125	3,15	3,15
15/04/2024	29.745	0,16%	3,13	3,13	3,18	3,165
12/04/2024	19.030	-0,32%	3,17	3,135	3,17	3,16
11/04/2024	21.222	0,88%	3,165	3,15	3,17	3,17
10/04/2024	21.426	0,08%	3,15	3,135	3,17	3,1425
09/04/2024	2.104	0,40%	3,1575	3,14	3,175	3,14
08/04/2024	28.549	0,73%	3,1075	3,095	3,13	3,1275
05/04/2024	46.996	-1,74%	3,1375	3,105	3,1375	3,105
04/04/2024	1.658	0,96%	3,15	3,15	3,17	3,16
03/04/2024	12.256	0,00%	3,15	3,11	3,15	3,13
02/04/2024	15.865	-0,56%	3,14	3,13	3,17	3,13
01/04/2024	0	-0,08%	3,135	3,135	3,16	3,1475
28/03/2024	5.999	-0,08%	3,135	3,135	3,16	3,1475
27/03/2024	13.557	-0,55%	3,185	3,145	3,185	3,15
26/03/2024	34.815	-0,39%	3,1675	3,155	3,18	3,1675
25/03/2024	18.683	1,11%	3,1625	3,1475	3,185	3,18
22/03/2024	35.908	2,78%	3,0825	3,065	3,145	3,145
21/03/2024	42.845	3,38%	2,975	2,97	3,065	3,06
20/03/2024	29.001	0,51%	2,94	2,935	2,965	2,96
19/03/2024	3.170	0,17%	2,935	2,9275	2,945	2,945
18/03/2024	14.300	0,00%	2,92	2,92	2,95	2,94
15/03/2024	35.050	0,34%	2,93	2,92	2,95	2,94
14/03/2024	1.838	-0,85%	2,955	2,93	2,9625	2,93
13/03/2024	4.528	-0,34%	2,9575	2,94	2,965	2,955
12/03/2024	10.006	-0,59%	2,99	2,95	3,00	2,965
11/03/2024	17.629	0,42%	2,985	2,975	3,005	2,9825
08/03/2024	10.456	-0,84%	3,00	2,965	3,00	2,97
07/03/2024	6.306	1,01%	2,965	2,965	3,005	2,995
06/03/2024	28.184	-0,59%	2,96	2,95	2,985	2,965
05/03/2024	17.042	-0,42%	2,97	2,96	2,9825	2,9825
04/03/2024	19.471	-0,17%	2,985	2,98	3,00	2,995
01/03/2024	15.990	0,42%	3,005	2,99	3,01	3,00
29/02/2024	62.915	1,27%	2,975	2,96	2,9975	2,9875