Faes Farma SA (FAE)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
22.002 |
1,32%
|
3,035
|
3,035
|
3,09
|
3,075
|
26/02/2024 |
17.042 |
0,83%
|
3,01
|
2,9825
|
3,0375
|
3,035
|
23/02/2024 |
17.268 |
-0,17%
|
3,005
|
2,98
|
3,02
|
3,01
|
22/02/2024 |
21.134 |
0,42%
|
3,02
|
2,9975
|
3,025
|
3,015
|
21/02/2024 |
33.763 |
-0,42%
|
3,00
|
2,9975
|
3,015
|
3,0025
|
20/02/2024 |
19.723 |
-0,74%
|
3,015
|
2,9925
|
3,03
|
3,015
|
19/02/2024 |
19.309 |
1,25%
|
3,015
|
3,015
|
3,04
|
3,0375
|
16/02/2024 |
31.207 |
-1,72%
|
3,045
|
3,00
|
3,0475
|
3,00
|
15/02/2024 |
30.249 |
-0,41%
|
3,06
|
3,035
|
3,06
|
3,0525
|
14/02/2024 |
21.746 |
-0,24%
|
3,065
|
3,03
|
3,065
|
3,065
|
13/02/2024 |
20.685 |
0,08%
|
3,07
|
3,0625
|
3,075
|
3,0725
|
12/02/2024 |
14.454 |
0,33%
|
3,065
|
3,0625
|
3,075
|
3,07
|
09/02/2024 |
26.274 |
0,33%
|
3,085
|
3,055
|
3,085
|
3,06
|
08/02/2024 |
28.568 |
-0,89%
|
3,075
|
3,045
|
3,09
|
3,05
|
07/02/2024 |
59.315 |
-0,08%
|
3,0825
|
3,055
|
3,085
|
3,0775
|
06/02/2024 |
12.453 |
0,33%
|
3,06
|
3,06
|
3,085
|
3,08
|
05/02/2024 |
17.770 |
0,99%
|
3,06
|
3,045
|
3,08
|
3,07
|
02/02/2024 |
19.315 |
-0,41%
|
3,0425
|
3,03
|
3,06
|
3,04
|
01/02/2024 |
95.514 |
0,25%
|
3,05
|
3,035
|
3,06
|
3,0525
|
31/01/2024 |
47.712 |
0,83%
|
3,005
|
3,005
|
3,0575
|
3,045
|
30/01/2024 |
37.864 |
-0,33%
|
3,055
|
3,015
|
3,0675
|
3,02
|
29/01/2024 |
37.824 |
-2,10%
|
3,08
|
3,025
|
3,08
|
3,03
|
26/01/2024 |
15.188 |
0,00%
|
3,10
|
3,08
|
3,1025
|
3,095
|
25/01/2024 |
36.080 |
-0,80%
|
3,1075
|
3,09
|
3,12
|
3,095
|
24/01/2024 |
12.836 |
0,56%
|
3,115
|
3,11
|
3,1275
|
3,12
|
23/01/2024 |
40.216 |
-0,08%
|
3,10
|
3,08
|
3,125
|
3,1025
|
22/01/2024 |
16.646 |
0,32%
|
3,0975
|
3,08
|
3,115
|
3,105
|
19/01/2024 |
24.447 |
-0,48%
|
3,11
|
3,09
|
3,115
|
3,095
|
18/01/2024 |
24.454 |
-0,16%
|
3,095
|
3,085
|
3,12
|
3,11
|
17/01/2024 |
19.844 |
-1,11%
|
3,11
|
3,10
|
3,125
|
3,115
|
16/01/2024 |
35.063 |
0,00%
|
3,14
|
3,13
|
3,155
|
3,15
|
15/01/2024 |
14.414 |
0,32%
|
3,155
|
3,135
|
3,165
|
3,15
|
12/01/2024 |
14.250 |
-0,63%
|
3,1625
|
3,14
|
3,1625
|
3,14
|
11/01/2024 |
21.272 |
-1,25%
|
3,17
|
3,155
|
3,19
|
3,16
|
10/01/2024 |
11.471 |
-1,84%
|
3,2225
|
3,195
|
3,2275
|
3,20
|
09/01/2024 |
33.770 |
0,15%
|
3,245
|
3,23
|
3,27
|
3,26
|
08/01/2024 |
31.413 |
-0,61%
|
3,22
|
3,22
|
3,27
|
3,255
|
05/01/2024 |
54.524 |
1,08%
|
3,23
|
3,18
|
3,275
|
3,275
|
04/01/2024 |
19.810 |
0,54%
|
3,225
|
3,225
|
3,2525
|
3,24
|
03/01/2024 |
8.567 |
0,23%
|
3,22
|
3,21
|
3,25
|
3,2225
|
02/01/2024 |
12.563 |
1,74%
|
3,18
|
3,18
|
3,215
|
3,215
|
29/12/2023 |
7.804 |
0,08%
|
3,16
|
3,15
|
3,17
|
3,16
|
28/12/2023 |
5.672 |
-0,86%
|
3,19
|
3,155
|
3,19
|
3,1575
|
27/12/2023 |
19.913 |
-0,16%
|
3,20
|
3,175
|
3,23
|
3,185
|
26/12/2023 |
25.565 |
-0,31%
|
3,19
|
3,1725
|
3,195
|
3,19
|
22/12/2023 |
25.565 |
-0,31%
|
3,19
|
3,1725
|
3,195
|
3,19
|
21/12/2023 |
55.211 |
0,63%
|
3,1675
|
3,165
|
3,20
|
3,20
|
20/12/2023 |
20.496 |
0,32%
|
3,1725
|
3,165
|
3,20
|
3,18
|
19/12/2023 |
20.582 |
-0,16%
|
3,18
|
3,15
|
3,1875
|
3,17
|
18/12/2023 |
30.280 |
0,48%
|
3,1525
|
3,1425
|
3,175
|
3,175
|
15/12/2023 |
31.744 |
-0,71%
|
3,19
|
3,155
|
3,195
|
3,16
|
14/12/2023 |
21.465 |
0,95%
|
3,185
|
3,155
|
3,21
|
3,1825
|
13/12/2023 |
8.129 |
-0,87%
|
3,185
|
3,15
|
3,195
|
3,1525
|
12/12/2023 |
6.307 |
-1,40%
|
3,21
|
3,17
|
3,21
|
3,18
|
11/12/2023 |
41.244 |
0,62%
|
3,21
|
3,2025
|
3,235
|
3,225
|
08/12/2023 |
49.238 |
0,47%
|
3,19
|
3,19
|
3,22
|
3,205
|
07/12/2023 |
9.186 |
-0,78%
|
3,185
|
3,165
|
3,195
|
3,19
|
06/12/2023 |
23.707 |
0,31%
|
3,205
|
3,185
|
3,22
|
3,215
|
05/12/2023 |
11.611 |
0,95%
|
3,18
|
3,175
|
3,205
|
3,205
|
04/12/2023 |
25.109 |
0,48%
|
3,17
|
3,16
|
3,185
|
3,175
|
01/12/2023 |
69.315 |
-0,16%
|
3,155
|
3,14
|
3,185
|
3,16
|
30/11/2023 |
116.972 |
0,64%
|
3,155
|
3,125
|
3,175
|
3,165
|
29/11/2023 |
18.266 |
-0,32%
|
3,10
|
3,10
|
3,155
|
3,145
|
28/11/2023 |
14.666 |
0,16%
|
3,155
|
3,115
|
3,155
|
3,155
|
27/11/2023 |
21.608 |
0,00%
|
3,16
|
3,145
|
3,175
|
3,15
|
24/11/2023 |
14.430 |
-0,47%
|
3,19
|
3,14
|
3,19
|
3,15
|
23/11/2023 |
28.001 |
0,48%
|
3,15
|
3,14
|
3,175
|
3,165
|
22/11/2023 |
68.878 |
0,40%
|
3,14
|
3,135
|
3,165
|
3,15
|
21/11/2023 |
29.203 |
1,87%
|
3,115
|
3,07
|
3,145
|
3,1375
|
20/11/2023 |
33.652 |
1,48%
|
3,05
|
3,03
|
3,08
|
3,08
|
17/11/2023 |
117.180 |
0,33%
|
3,045
|
3,025
|
3,055
|
3,035
|
16/11/2023 |
17.166 |
-0,49%
|
3,0225
|
3,02
|
3,045
|
3,025
|
15/11/2023 |
59.309 |
-0,25%
|
3,06
|
3,01
|
3,075
|
3,04
|
14/11/2023 |
69.917 |
1,75%
|
3,00
|
3,00
|
3,085
|
3,0475
|
13/11/2023 |
24.400 |
-0,50%
|
2,985
|
2,945
|
3,00
|
2,995
|
10/11/2023 |
50.169 |
-0,50%
|
3,02
|
2,97
|
3,02
|
3,01
|
09/11/2023 |
31.197 |
0,67%
|
3,015
|
3,00
|
3,04
|
3,025
|
08/11/2023 |
48.514 |
0,59%
|
3,0075
|
2,9675
|
3,03
|
3,005
|
07/11/2023 |
16.395 |
-0,83%
|
2,985
|
2,98
|
3,03
|
2,9875
|
06/11/2023 |
36.194 |
0,08%
|
2,995
|
2,985
|
3,02
|
3,0125
|
03/11/2023 |
29.746 |
0,50%
|
3,005
|
3,00
|
3,035
|
3,01
|
02/11/2023 |
154.212 |
1,87%
|
2,96
|
2,94
|
3,02
|
2,995
|
01/11/2023 |
10.580 |
-1,34%
|
2,98
|
2,94
|
2,985
|
2,94
|
31/10/2023 |
40.664 |
1,71%
|
2,965
|
2,95
|
2,985
|
2,98
|
30/10/2023 |
32.465 |
1,21%
|
2,905
|
2,8875
|
2,935
|
2,93
|
27/10/2023 |
37.307 |
-0,17%
|
2,895
|
2,88
|
2,91
|
2,895
|
26/10/2023 |
42.428 |
-0,34%
|
2,915
|
2,865
|
2,915
|
2,90
|
25/10/2023 |
32.350 |
-0,34%
|
2,88
|
2,87
|
2,9125
|
2,91
|
24/10/2023 |
30.432 |
-0,43%
|
2,945
|
2,90
|
2,955
|
2,92
|
23/10/2023 |
173.226 |
-1,01%
|
2,91
|
2,91
|
2,965
|
2,93
|
20/10/2023 |
336.916 |
0,00%
|
2,965
|
2,89
|
2,995
|
2,96
|
19/10/2023 |
228.170 |
0,00%
|
3,00
|
2,965
|
3,025
|
2,98
|
18/10/2023 |
289.334 |
0,00%
|
3,05
|
2,99
|
3,055
|
3,00
|
17/10/2023 |
116.343 |
0,00%
|
3,045
|
3,01
|
3,055
|
3,02
|
16/10/2023 |
131.925 |
0,00%
|
3,06
|
3,02
|
3,06
|
3,035
|
13/10/2023 |
214.657 |
0,00%
|
3,09
|
3,05
|
3,09
|
3,055
|
12/10/2023 |
138.864 |
0,16%
|
3,12
|
3,09
|
3,14
|
3,10
|
11/10/2023 |
237.775 |
0,00%
|
3,10
|
3,085
|
3,135
|
3,095
|
10/10/2023 |
133.960 |
0,00%
|
3,10
|
3,095
|
3,14
|
3,105
|
09/10/2023 |
164.756 |
0,00%
|
3,07
|
3,07
|
3,135
|
3,075
|