Benetau (BEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/02/2024	111.912	-0,33%	11,88	11,64	11,96	11,92
16/02/2024	93.776	-2,61%	12,30	11,96	12,36	11,96
15/02/2024	103.482	0,33%	12,32	12,22	12,36	12,28
14/02/2024	167.965	-0,65%	12,26	12,02	12,32	12,24
13/02/2024	472.473	7,50%	12,18	11,76	12,32	12,32
12/02/2024	109.556	2,32%	11,34	11,34	11,58	11,46
09/02/2024	104.365	0,36%	11,20	11,12	11,26	11,20
08/02/2024	197.809	4,10%	10,74	10,74	11,20	11,16
07/02/2024	113.445	-3,60%	11,10	10,72	11,16	10,72
06/02/2024	100.942	0,73%	11,00	10,92	11,12	11,12
05/02/2024	82.390	-1,08%	11,22	10,98	11,26	11,04
02/02/2024	78.731	-0,18%	11,24	11,12	11,34	11,16
01/02/2024	163.783	0,36%	11,10	11,02	11,30	11,18
31/01/2024	242.181	2,02%	10,98	10,90	11,16	11,14
30/01/2024	63.327	-1,27%	11,06	10,92	11,10	10,92
29/01/2024	64.563	-1,43%	11,16	10,96	11,18	11,06
26/01/2024	104.178	1,63%	11,10	11,06	11,32	11,22
25/01/2024	57.557	1,47%	10,86	10,78	11,04	11,04
24/01/2024	109.134	-0,18%	11,00	10,80	11,02	10,88
23/01/2024	220.788	-1,09%	10,98	10,72	11,00	10,90
22/01/2024	109.566	-0,72%	11,22	10,98	11,32	11,02
19/01/2024	63.940	-1,60%	11,38	11,10	11,40	11,10
18/01/2024	89.541	1,26%	11,20	11,04	11,28	11,28
17/01/2024	99.871	-1,76%	11,20	11,00	11,22	11,14
16/01/2024	49.398	-1,22%	11,40	11,34	11,48	11,34
15/01/2024	44.139	0,00%	11,48	11,30	11,50	11,48
12/01/2024	72.224	0,18%	11,44	11,42	11,60	11,48
11/01/2024	139.054	-1,88%	11,68	11,40	11,70	11,46
10/01/2024	68.480	-0,51%	11,72	11,60	11,76	11,68
09/01/2024	71.974	0,69%	11,76	11,66	11,86	11,74
08/01/2024	85.385	-0,51%	11,66	11,52	11,72	11,66
05/01/2024	109.492	-0,34%	11,68	11,48	11,78	11,72
04/01/2024	90.674	0,86%	11,66	11,66	11,82	11,76
03/01/2024	134.732	-3,95%	12,10	11,60	12,10	11,66
02/01/2024	69.017	-2,72%	12,56	12,14	12,60	12,14
29/12/2023	108.804	0,48%	12,38	12,36	12,56	12,48
28/12/2023	74.057	1,80%	12,22	12,22	12,46	12,42
27/12/2023	115.770	-0,81%	12,30	12,20	12,38	12,20
26/12/2023	140.309	-0,32%	12,42	12,28	12,52	12,30
22/12/2023	140.309	-0,32%	12,42	12,28	12,52	12,30
21/12/2023	198.449	3,35%	11,80	11,76	12,34	12,34
20/12/2023	283.644	1,53%	11,78	11,76	11,98	11,94
19/12/2023	71.028	1,73%	11,66	11,58	11,80	11,76
18/12/2023	118.889	0,52%	11,40	11,34	11,60	11,56
15/12/2023	234.718	3,60%	11,18	11,18	11,60	11,50
14/12/2023	142.547	5,51%	10,64	10,64	11,24	11,10
13/12/2023	97.474	-1,68%	10,64	10,52	10,78	10,52
12/12/2023	130.514	-3,60%	11,02	10,70	11,10	10,70
11/12/2023	168.677	1,28%	10,96	10,80	11,16	11,10
08/12/2023	258.741	1,67%	10,76	10,58	11,04	10,96
07/12/2023	455.107	-5,93%	11,42	10,76	11,44	10,78
06/12/2023	67.688	0,35%	11,46	11,36	11,50	11,46
05/12/2023	47.041	0,71%	11,42	11,32	11,46	11,42
04/12/2023	103.955	0,35%	11,36	11,32	11,52	11,34
01/12/2023	67.393	0,53%	11,34	11,14	11,34	11,30
30/11/2023	112.508	-0,71%	11,36	11,20	11,36	11,24
29/11/2023	63.568	0,00%	11,36	11,24	11,42	11,32
28/11/2023	52.244	0,18%	11,24	11,22	11,36	11,32
27/11/2023	30.308	-0,18%	11,44	11,30	11,44	11,30
24/11/2023	34.755	0,53%	11,24	11,20	11,32	11,32
23/11/2023	69.716	-1,75%	11,50	11,22	11,54	11,26
22/11/2023	100.569	2,69%	11,16	11,12	11,48	11,46
21/11/2023	121.750	-2,28%	11,48	11,16	11,48	11,16
20/11/2023	67.894	0,18%	11,48	11,42	11,54	11,42
17/11/2023	71.404	0,89%	11,28	11,28	11,48	11,40
16/11/2023	78.996	-0,70%	11,42	11,24	11,46	11,30
15/11/2023	121.046	1,07%	11,30	11,18	11,38	11,38
14/11/2023	135.759	1,08%	11,10	11,04	11,30	11,26
13/11/2023	76.852	1,27%	11,02	11,02	11,24	11,14
10/11/2023	187.352	-2,48%	11,20	10,94	11,20	11,00
09/11/2023	306.806	-5,21%	11,30	11,08	11,60	11,28
08/11/2023	91.372	1,02%	11,82	11,72	11,96	11,90
07/11/2023	75.132	0,86%	11,56	11,48	11,82	11,78
06/11/2023	55.376	-1,02%	11,90	11,64	11,92	11,68
03/11/2023	59.843	2,79%	11,56	11,56	11,78	11,80
02/11/2023	98.746	1,95%	11,32	11,32	11,58	11,48
01/11/2023	48.286	-1,05%	11,52	11,22	11,52	11,26
31/10/2023	71.581	0,18%	11,36	11,36	11,52	11,38
30/10/2023	45.335	0,53%	11,38	11,34	11,58	11,36
27/10/2023	47.841	0,71%	11,26	11,20	11,36	11,30
26/10/2023	64.092	1,82%	10,92	10,80	11,28	11,22
25/10/2023	133.370	-2,82%	11,36	11,02	11,40	11,02
24/10/2023	32.773	1,07%	11,24	11,24	11,50	11,38
23/10/2023	104.988	-0,88%	11,30	11,08	11,34	11,26
20/10/2023	106.889	-3,89%	11,60	11,36	11,64	11,36
19/10/2023	80.756	-1,34%	11,90	11,76	11,98	11,82
18/10/2023	86.147	0,50%	11,86	11,86	12,10	11,98
17/10/2023	85.922	0,17%	11,86	11,82	11,94	11,92
16/10/2023	69.892	0,34%	11,92	11,82	11,98	11,90
13/10/2023	111.618	-2,47%	12,12	11,86	12,14	11,86
12/10/2023	102.343	2,53%	12,00	11,98	12,28	12,16
11/10/2023	91.326	-0,17%	11,84	11,82	12,00	11,86
10/10/2023	66.218	1,19%	11,80	11,74	11,92	11,88
09/10/2023	86.965	0,86%	11,64	11,56	11,88	11,74
06/10/2023	104.192	0,17%	11,60	11,46	11,76	11,64
05/10/2023	112.862	1,75%	11,42	11,42	11,92	11,62
04/10/2023	93.342	-0,52%	11,40	11,26	11,48	11,42
03/10/2023	89.951	0,88%	11,30	11,30	11,60	11,48
02/10/2023	112.656	-0,70%	11,46	11,30	11,60	11,38
29/09/2023	436.960	-0,52%	11,86	11,38	12,00	11,46