Faes Farma SA (FAE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	0	-0,86%	3,465	3,405	3,475	3,4475
21-11-2024	26.988	-0,86%	3,465	3,405	3,475	3,4475
20-11-2024	10.913	-0,07%	3,46	3,46	3,49	3,4775
19-11-2024	18.541	0,22%	3,485	3,45	3,49	3,48
18-11-2024	62.256	-1,21%	3,485	3,46	3,52	3,4725
15-11-2024	16.982	-0,14%	3,5075	3,4775	3,515	3,515
14-11-2024	12.593	0,07%	3,52	3,515	3,545	3,52
13-11-2024	10.134	-0,07%	3,525	3,51	3,545	3,5175
12-11-2024	14.945	-0,71%	3,51	3,485	3,53	3,52
11-11-2024	8.078	0,85%	3,5375	3,535	3,55	3,545
08-11-2024	3.477	-0,85%	3,555	3,49	3,555	3,515
07-11-2024	4.945	0,71%	3,52	3,515	3,56	3,545
06-11-2024	4.773	-2,09%	3,595	3,52	3,605	3,52
05-11-2024	7.174	0,42%	3,575	3,575	3,60	3,595
04-11-2024	3.363	-0,28%	3,585	3,56	3,585	3,58
01-11-2024	22.904	1,34%	3,5675	3,5675	3,59	3,59
31-10-2024	6.726	-0,70%	3,59	3,505	3,605	3,5425
30-10-2024	19.496	-0,90%	3,60	3,545	3,60	3,5675
29-10-2024	3.964	-0,28%	3,62	3,60	3,62	3,60
28-10-2024	2.996	-0,21%	3,605	3,605	3,625	3,61
25-10-2024	3.565	-1,16%	3,64	3,60	3,645	3,6175
24-10-2024	3.838	0,69%	3,635	3,615	3,665	3,66
23-10-2024	3.604	-0,82%	3,665	3,635	3,665	3,635
22-10-2024	12.045	1,88%	3,585	3,585	3,67	3,665
21-10-2024	13.551	-2,24%	3,69	3,59	3,69	3,5975
18-10-2024	17.480	-0,20%	3,70	3,67	3,7075	3,68
17-10-2024	21.112	0,00%	3,695	3,675	3,705	3,6875
16-10-2024	26.640	0,34%	3,665	3,66	3,69	3,6875
15-10-2024	80.531	0,96%	3,65	3,65	3,68	3,675
14-10-2024	5.009	-1,02%	3,675	3,6375	3,675	3,64
11-10-2024	8.369	0,34%	3,655	3,64	3,685	3,6775
10-10-2024	9.397	-0,81%	3,665	3,665	3,695	3,665
09-10-2024	7.101	0,34%	3,69	3,67	3,695	3,695
08-10-2024	22.465	0,62%	3,635	3,625	3,6825	3,6825
07-10-2024	24.588	-0,48%	3,665	3,645	3,665	3,66
04-10-2024	4.412	0,48%	3,675	3,66	3,69	3,6775
03-10-2024	10.549	-0,81%	3,65	3,635	3,66	3,66
02-10-2024	5.759	-0,14%	3,685	3,64	3,70	3,69
01-10-2024	9.124	-0,40%	3,725	3,695	3,735	3,695
30-09-2024	11.575	0,20%	3,705	3,69	3,7275	3,71
27-09-2024	3.399	0,82%	3,68	3,68	3,705	3,7025
26-09-2024	29.593	1,03%	3,65	3,65	3,70	3,6725
25-09-2024	6.309	-0,75%	3,6425	3,635	3,645	3,635
24-09-2024	13.669	0,07%	3,67	3,66	3,67	3,6625
23-09-2024	7.448	-1,22%	3,6925	3,6575	3,7025	3,66
20-09-2024	26.857	-1,20%	3,76	3,685	3,765	3,705
19-09-2024	109.775	0,87%	3,74	3,695	3,755	3,75
18-09-2024	147.335	1,36%	3,645	3,645	3,72	3,72
17-09-2024	180.827	-1,74%	3,74	3,665	3,74	3,67
16-09-2024	195.099	0,81%	3,685	3,685	3,745	3,735
13-09-2024	84.449	0,82%	3,64	3,60	3,71	3,705
12-09-2024	50.646	-0,41%	3,69	3,675	3,705	3,675
11-09-2024	107.258	0,41%	3,65	3,65	3,71	3,69
10-09-2024	95.046	-0,54%	3,70	3,675	3,705	3,675
09-09-2024	74.006	0,68%	3,66	3,66	3,695	3,695
06-09-2024	247.263	-0,27%	3,68	3,63	3,71	3,67
05-09-2024	131.697	1,66%	3,57	3,57	3,69	3,68
04-09-2024	93.639	-0,55%	3,63	3,585	3,63	3,62
03-09-2024	51.861	-0,55%	3,645	3,625	3,695	3,64
02-09-2024	74.783	-1,48%	3,71	3,64	3,71	3,66
30-08-2024	444.680	0,95%	3,665	3,665	3,725	3,715
29-08-2024	120.707	0,82%	3,65	3,65	3,69	3,68
28-08-2024	55.452	0,83%	3,645	3,62	3,66	3,65
27-08-2024	79.816	-0,41%	3,65	3,605	3,66	3,62
26-08-2024	61.280	-0,14%	3,61	3,605	3,645	3,635
23-08-2024	78.032	0,28%	3,685	3,60	3,685	3,64
22-08-2024	112.174	-0,41%	3,64	3,61	3,655	3,63
21-08-2024	70.161	0,28%	3,635	3,59	3,645	3,645
20-08-2024	53.975	-0,41%	3,66	3,62	3,66	3,635
19-08-2024	143.640	0,69%	3,63	3,61	3,655	3,65
16-08-2024	73.708	-0,14%	3,63	3,595	3,63	3,625
15-08-2024	60.608	0,83%	3,59	3,58	3,63	3,63
14-08-2024	90.630	0,28%	3,59	3,565	3,60	3,60
13-08-2024	61.494	0,14%	3,58	3,575	3,60	3,59
12-08-2024	212.110	1,99%	3,54	3,49	3,63	3,585
09-08-2024	117.914	0,57%	3,48	3,465	3,525	3,515
08-08-2024	59.905	-0,14%	3,49	3,445	3,495	3,495
07-08-2024	58.791	0,87%	3,455	3,445	3,50	3,50
06-08-2024	93.218	0,29%	3,44	3,44	3,485	3,47
05-08-2024	249.104	-2,54%	3,50	3,40	3,50	3,46
02-08-2024	93.380	0,00%	3,555	3,525	3,565	3,55
01-08-2024	68.781	0,14%	3,50	3,50	3,56	3,55
31-07-2024	241.319	0,85%	3,55	3,505	3,56	3,545
30-07-2024	64.736	0,43%	3,55	3,47	3,55	3,515
29-07-2024	60.477	-0,85%	3,515	3,49	3,535	3,50
26-07-2024	65.334	-0,56%	3,515	3,51	3,53	3,53
25-07-2024	82.987	-0,28%	3,575	3,51	3,575	3,55
24-07-2024	229.747	1,14%	3,53	3,51	3,58	3,56
23-07-2024	78.040	-0,28%	3,525	3,50	3,54	3,52
22-07-2024	139.790	1,00%	3,495	3,495	3,555	3,53
19-07-2024	101.298	-0,29%	3,495	3,48	3,495	3,495
18-07-2024	162.586	-0,14%	3,49	3,49	3,535	3,505
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