Faes Farma SA (FAE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	149.687	1,13%	3,52	3,515	3,575	3,575
28/12/2022	138.813	0,28%	3,55	3,51	3,55	3,535
27/12/2022	217.701	0,43%	3,51	3,50	3,55	3,525
23/12/2022	107.238	-0,99%	3,55	3,51	3,565	3,51
22/12/2022	211.473	1,29%	3,48	3,48	3,55	3,545
21/12/2022	450.531	0,43%	3,485	3,46	3,515	3,50
20/12/2022	373.317	0,00%	3,48	3,45	3,495	3,485
19/12/2022	148.766	-0,43%	3,50	3,47	3,505	3,485
16/12/2022	237.121	-0,85%	3,52	3,465	3,53	3,50
15/12/2022	141.352	0,14%	3,51	3,495	3,55	3,53
14/12/2022	198.641	-0,70%	3,535	3,51	3,555	3,525
13/12/2022	405.948	0,57%	3,54	3,50	3,585	3,55
12/12/2022	139.492	-1,40%	3,565	3,53	3,575	3,53
09/12/2022	408.349	-0,56%	3,60	3,575	3,615	3,58
08/12/2022	170.909	-1,77%	3,645	3,585	3,645	3,60
07/12/2022	261.019	0,96%	3,66	3,615	3,68	3,665
06/12/2022	202.523	-0,96%	3,635	3,615	3,665	3,63
05/12/2022	224.680	-0,81%	3,695	3,64	3,70	3,665
02/12/2022	224.563	0,54%	3,67	3,65	3,70	3,695
01/12/2022	222.744	-0,27%	3,69	3,65	3,715	3,675
30/11/2022	374.618	-0,27%	3,705	3,64	3,705	3,685
29/11/2022	254.612	0,27%	3,675	3,675	3,72	3,695
28/11/2022	225.370	0,27%	3,665	3,645	3,705	3,685
25/11/2022	324.041	0,96%	3,625	3,625	3,68	3,675
24/11/2022	149.344	0,00%	3,665	3,625	3,665	3,64
23/11/2022	76.315	-0,14%	3,64	3,595	3,65	3,65
22/11/2022	283.223	1,39%	3,595	3,59	3,65	3,645
21/11/2022	236.944	1,70%	3,535	3,535	3,595	3,595
18/11/2022	254.223	1,44%	3,495	3,48	3,54	3,535
17/11/2022	482.056	-0,99%	3,55	3,48	3,55	3,485
16/11/2022	251.206	-1,68%	3,60	3,52	3,60	3,52
15/11/2022	252.540	0,42%	3,565	3,56	3,60	3,58
14/11/2022	361.522	0,71%	3,555	3,54	3,595	3,565
11/11/2022	410.828	-1,67%	3,60	3,54	3,60	3,54
10/11/2022	230.195	0,00%	3,58	3,575	3,60	3,60
09/11/2022	274.938	0,14%	3,595	3,565	3,605	3,60
08/11/2022	195.061	-0,69%	3,61	3,59	3,62	3,595
07/11/2022	464.399	0,84%	3,61	3,575	3,625	3,62
04/11/2022	446.197	-1,91%	3,65	3,565	3,65	3,59
03/11/2022	237.566	-1,08%	3,695	3,645	3,71	3,66
02/11/2022	956.805	-1,33%	3,745	3,695	3,765	3,70
01/11/2022	255.940	-1,70%	3,85	3,74	3,85	3,75
31/10/2022	193.576	0,79%	3,77	3,75	3,83	3,815
28/10/2022	45.711	-0,20%	3,74	3,73	3,795	3,78
27/10/2022	135.746	0,33%	3,80	3,765	3,83	3,7875
26/10/2022	80.786	1,48%	3,765	3,71	3,775	3,775
25/10/2022	96.383	-0,40%	3,75	3,715	3,76	3,72
24/10/2022	207.465	0,67%	3,73	3,68	3,745	3,735
21/10/2022	272.928	-0,80%	3,72	3,685	3,74	3,71
20/10/2022	209.321	-0,53%	3,75	3,685	3,755	3,74
19/10/2022	184.230	-0,79%	3,78	3,745	3,795	3,76
18/10/2022	231.635	0,80%	3,77	3,735	3,805	3,79
17/10/2022	304.049	1,35%	3,76	3,68	3,775	3,76
14/10/2022	153.907	-0,14%	3,77	3,675	3,79	3,71
13/10/2022	105.133	-0,67%	3,725	3,6825	3,77	3,715
12/10/2022	173.206	-0,13%	3,72	3,70	3,75	3,74
11/10/2022	41.557	0,68%	3,685	3,685	3,75	3,745
10/10/2022	62.874	-1,34%	3,71	3,665	3,71	3,695
07/10/2022	56.357	-0,27%	3,74	3,725	3,7575	3,755
06/10/2022	32.178	1,21%	3,72	3,71	3,775	3,755
05/10/2022	91.526	-1,98%	3,78	3,655	3,78	3,70
04/10/2022	95.989	0,80%	3,77	3,77	3,84	3,79
03/10/2022	14.214	0,81%	3,6625	3,655	3,755	3,735
30/09/2022	520.594	1,51%	3,635	3,63	3,735	3,71
29/09/2022	341.605	0,83%	3,615	3,59	3,685	3,655
28/09/2022	226.602	-0,14%	3,70	3,55	3,70	3,625
27/09/2022	235.878	0,55%	3,59	3,565	3,655	3,63
26/09/2022	231.316	-2,56%	3,67	3,595	3,695	3,61
23/09/2022	81.859	-1,19%	3,75	3,715	3,76	3,73
22/09/2022	176.587	-0,66%	3,80	3,755	3,815	3,775
21/09/2022	55.981	-1,04%	3,76	3,76	3,82	3,805
20/09/2022	261.292	-2,42%	3,905	3,83	3,94	3,83
19/09/2022	36.589	0,77%	3,92	3,90	3,945	3,93
16/09/2022	452.677	-0,63%	3,90	3,90	3,94	3,925
15/09/2022	185.245	-1,50%	4,01	3,915	4,01	3,95
14/09/2022	196.470	0,25%	4,01	3,975	4,03	4,01
13/09/2022	207.641	-1,11%	3,985	3,985	4,045	4,00
12/09/2022	175.720	1,38%	3,975	3,975	4,055	4,045
09/09/2022	201.908	0,38%	3,94	3,94	4,01	3,99
08/09/2022	246.902	1,02%	3,91	3,885	3,99	3,975
07/09/2022	143.994	-1,01%	3,94	3,89	3,945	3,935
06/09/2022	70.553	0,13%	3,94	3,94	3,985	3,975
05/09/2022	91.550	-0,75%	3,96	3,925	3,975	3,97
02/09/2022	250.288	0,76%	3,995	3,95	4,00	4,00
01/09/2022	136.108	0,38%	3,93	3,925	3,98	3,97
31/08/2022	343.460	0,00%	3,935	3,925	3,99	3,955
30/08/2022	117.511	0,25%	3,95	3,94	3,98	3,955
29/08/2022	149.347	-0,88%	3,94	3,895	3,945	3,945
26/08/2022	120.640	-1,73%	4,08	3,97	4,08	3,98
25/08/2022	190.399	0,75%	3,98	3,98	4,085	4,05
24/08/2022	24.217	0,31%	4,005	4,005	4,0475	4,02
23/08/2022	384.905	-1,72%	4,02	3,995	4,055	4,00
22/08/2022	156.611	0,25%	4,03	4,03	4,08	4,07
19/08/2022	30.546	1,62%	4,025	3,985	4,09	4,07
18/08/2022	8.916	-0,13%	4,01	4,00	4,025	4,005
17/08/2022	28.312	0,00%	4,00	3,985	4,025	4,01
16/08/2022	197.482	0,38%	4,005	3,96	4,02	4,02
15/08/2022	13.644	1,27%	3,965	3,9575	4,00	3,995
12/08/2022	151.976	-1,13%	3,955	3,935	4,005	3,94
11/08/2022	233.139	0,50%	3,99	3,95	4,00	3,985