Hermes International (RMS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21-11-2024 |
14.305 |
-0,18%
|
1.966,50
|
1.957,00
|
1.982,00
|
1.976,50
|
| 20-11-2024 |
36.805 |
-0,98%
|
2.013,00
|
1.977,50
|
2.014,00
|
1.980,00
|
| 19-11-2024 |
48.018 |
-0,92%
|
2.015,00
|
1.968,00
|
2.025,00
|
1.999,50
|
| 18-11-2024 |
41.656 |
-0,79%
|
2.039,00
|
2.006,00
|
2.042,00
|
2.018,00
|
| 15-11-2024 |
56.085 |
-0,54%
|
2.027,00
|
2.022,00
|
2.051,00
|
2.034,00
|
| 14-11-2024 |
75.060 |
2,10%
|
1.995,00
|
1.981,00
|
2.048,00
|
2.045,00
|
| 13-11-2024 |
58.949 |
1,21%
|
1.975,50
|
1.968,50
|
2.005,00
|
2.003,00
|
| 12-11-2024 |
100.865 |
-3,42%
|
2.019,00
|
1.960,00
|
2.027,00
|
1.979,00
|
| 11-11-2024 |
59.186 |
-0,92%
|
2.086,00
|
2.049,00
|
2.096,00
|
2.049,00
|
| 08-11-2024 |
72.574 |
-4,13%
|
2.158,00
|
2.056,00
|
2.159,00
|
2.068,00
|
| 07-11-2024 |
74.979 |
3,06%
|
2.097,00
|
2.078,00
|
2.171,00
|
2.157,00
|
| 06-11-2024 |
74.349 |
0,67%
|
2.080,00
|
2.076,00
|
2.149,00
|
2.093,00
|
| 05-11-2024 |
49.543 |
0,39%
|
2.080,00
|
2.054,00
|
2.085,00
|
2.079,00
|
| 04-11-2024 |
36.832 |
-0,48%
|
2.078,00
|
2.065,00
|
2.111,00
|
2.071,00
|
| 01-11-2024 |
34.609 |
0,34%
|
2.071,00
|
2.069,00
|
2.090,00
|
2.081,00
|
| 31-10-2024 |
69.153 |
-1,43%
|
2.094,00
|
2.056,00
|
2.107,00
|
2.074,00
|
| 30-10-2024 |
64.756 |
-1,31%
|
2.110,00
|
2.073,00
|
2.125,00
|
2.104,00
|
| 29-10-2024 |
47.644 |
0,33%
|
2.129,00
|
2.126,00
|
2.164,00
|
2.132,00
|
| 28-10-2024 |
48.457 |
0,95%
|
2.124,00
|
2.114,00
|
2.162,00
|
2.125,00
|
| 25-10-2024 |
45.849 |
1,06%
|
2.095,00
|
2.075,00
|
2.111,00
|
2.105,00
|
| 24-10-2024 |
71.823 |
1,07%
|
2.123,00
|
2.080,00
|
2.132,00
|
2.083,00
|
| 23-10-2024 |
46.681 |
0,00%
|
2.045,00
|
2.033,00
|
2.077,00
|
2.061,00
|
| 22-10-2024 |
38.899 |
-0,24%
|
2.068,00
|
2.046,00
|
2.080,00
|
2.061,00
|
| 21-10-2024 |
46.939 |
-1,10%
|
2.081,00
|
2.062,00
|
2.104,00
|
2.066,00
|
| 18-10-2024 |
52.602 |
1,06%
|
2.075,00
|
2.075,00
|
2.114,00
|
2.089,00
|
| 17-10-2024 |
61.193 |
0,54%
|
2.059,00
|
2.054,00
|
2.096,00
|
2.067,00
|
| 16-10-2024 |
77.653 |
-1,34%
|
2.016,00
|
2.006,00
|
2.075,00
|
2.056,00
|
| 15-10-2024 |
78.671 |
-1,84%
|
2.109,00
|
2.082,00
|
2.123,00
|
2.084,00
|
| 14-10-2024 |
56.756 |
-0,42%
|
2.127,00
|
2.079,00
|
2.140,00
|
2.123,00
|
| 11-10-2024 |
37.631 |
0,80%
|
2.111,00
|
2.090,00
|
2.136,00
|
2.132,00
|
| 10-10-2024 |
37.547 |
0,00%
|
2.110,00
|
2.097,00
|
2.122,00
|
2.115,00
|
| 09-10-2024 |
50.345 |
-1,58%
|
2.149,00
|
2.110,00
|
2.149,00
|
2.115,00
|
| 08-10-2024 |
72.352 |
-0,60%
|
2.104,00
|
2.080,00
|
2.149,00
|
2.149,00
|
| 07-10-2024 |
47.520 |
1,12%
|
2.149,00
|
2.131,00
|
2.172,00
|
2.162,00
|
| 04-10-2024 |
48.301 |
0,05%
|
2.127,00
|
2.118,00
|
2.157,00
|
2.138,00
|
| 03-10-2024 |
48.903 |
-0,79%
|
2.141,00
|
2.102,00
|
2.148,00
|
2.137,00
|
| 02-10-2024 |
58.921 |
0,33%
|
2.160,00
|
2.145,00
|
2.194,00
|
2.154,00
|
| 01-10-2024 |
84.562 |
-2,68%
|
2.196,00
|
2.130,00
|
2.198,00
|
2.147,00
|
| 30-09-2024 |
78.443 |
-1,17%
|
2.222,00
|
2.200,00
|
2.251,00
|
2.206,00
|
| 27-09-2024 |
109.943 |
0,68%
|
2.261,00
|
2.198,00
|
2.277,00
|
2.232,00
|
| 26-09-2024 |
161.068 |
9,10%
|
2.107,00
|
2.106,00
|
2.223,00
|
2.217,00
|
| 25-09-2024 |
76.147 |
1,15%
|
1.995,00
|
1.991,50
|
2.048,00
|
2.032,00
|
| 24-09-2024 |
91.125 |
3,85%
|
2.001,00
|
1.987,50
|
2.026,00
|
2.009,00
|
| 23-09-2024 |
58.859 |
0,23%
|
1.915,50
|
1.895,00
|
1.934,50
|
1.934,50
|
| 20-09-2024 |
157.016 |
-3,11%
|
1.975,00
|
1.919,00
|
1.975,00
|
1.930,00
|
| 19-09-2024 |
98.138 |
4,35%
|
1.951,00
|
1.938,00
|
1.996,00
|
1.992,00
|
| 18-09-2024 |
64.332 |
-0,88%
|
1.925,50
|
1.906,50
|
1.933,00
|
1.909,00
|
| 17-09-2024 |
57.219 |
1,58%
|
1.914,50
|
1.907,00
|
1.934,50
|
1.926,00
|
| 16-09-2024 |
53.678 |
-1,04%
|
1.909,00
|
1.888,00
|
1.920,00
|
1.896,00
|
| 13-09-2024 |
49.707 |
0,00%
|
1.921,50
|
1.910,50
|
1.933,50
|
1.916,00
|
| 12-09-2024 |
46.877 |
0,63%
|
1.930,00
|
1.908,00
|
1.940,50
|
1.916,00
|
| 11-09-2024 |
57.163 |
0,42%
|
1.900,00
|
1.892,50
|
1.929,50
|
1.904,00
|
| 10-09-2024 |
57.943 |
-0,45%
|
1.901,00
|
1.890,50
|
1.929,00
|
1.896,00
|
| 09-09-2024 |
61.315 |
-0,26%
|
1.908,50
|
1.897,00
|
1.921,50
|
1.904,50
|
| 06-09-2024 |
89.654 |
-1,95%
|
1.944,00
|
1.903,50
|
1.953,00
|
1.909,50
|
| 05-09-2024 |
147.404 |
-6,42%
|
2.067,00
|
1.932,50
|
2.067,00
|
1.947,50
|
| 04-09-2024 |
69.870 |
-3,84%
|
2.128,00
|
2.074,00
|
2.145,00
|
2.081,00
|
| 03-09-2024 |
37.723 |
0,05%
|
2.172,00
|
2.162,00
|
2.187,00
|
2.164,00
|
| 02-09-2024 |
34.331 |
-0,28%
|
2.161,00
|
2.124,00
|
2.163,00
|
2.163,00
|
| 30-08-2024 |
60.933 |
0,42%
|
2.160,00
|
2.160,00
|
2.201,00
|
2.169,00
|
| 29-08-2024 |
32.047 |
1,79%
|
2.123,00
|
2.123,00
|
2.160,00
|
2.160,00
|
| 28-08-2024 |
45.910 |
-0,52%
|
2.138,00
|
2.118,00
|
2.148,00
|
2.122,00
|
| 27-08-2024 |
44.041 |
-2,69%
|
2.198,00
|
2.133,00
|
2.199,00
|
2.133,00
|
| 26-08-2024 |
21.354 |
-0,14%
|
2.194,00
|
2.188,00
|
2.211,00
|
2.192,00
|
| 23-08-2024 |
30.359 |
-0,18%
|
2.197,00
|
2.170,00
|
2.201,00
|
2.195,00
|
| 22-08-2024 |
28.651 |
0,18%
|
2.198,00
|
2.195,00
|
2.218,00
|
2.199,00
|
| 21-08-2024 |
38.244 |
1,11%
|
2.174,00
|
2.174,00
|
2.200,00
|
2.195,00
|
| 20-08-2024 |
53.350 |
0,84%
|
2.159,00
|
2.159,00
|
2.194,00
|
2.171,00
|
| 19-08-2024 |
50.789 |
1,51%
|
2.110,00
|
2.110,00
|
2.162,00
|
2.153,00
|
| 16-08-2024 |
54.291 |
0,14%
|
2.127,00
|
2.115,00
|
2.139,00
|
2.121,00
|
| 15-08-2024 |
60.414 |
1,97%
|
2.077,00
|
2.067,00
|
2.125,00
|
2.118,00
|
| 14-08-2024 |
81.243 |
2,06%
|
2.048,00
|
2.043,00
|
2.077,00
|
2.077,00
|
| 13-08-2024 |
61.847 |
1,45%
|
2.019,00
|
1.988,00
|
2.035,00
|
2.035,00
|
| 12-08-2024 |
37.675 |
-0,50%
|
2.018,00
|
1.999,00
|
2.027,00
|
2.006,00
|
| 09-08-2024 |
45.431 |
0,65%
|
2.006,00
|
2.001,00
|
2.031,00
|
2.016,00
|
| 08-08-2024 |
50.338 |
0,05%
|
2.000,00
|
1.958,50
|
2.004,00
|
2.003,00
|
| 07-08-2024 |
68.613 |
2,14%
|
1.975,00
|
1.960,00
|
2.010,00
|
2.002,00
|
| 06-08-2024 |
74.740 |
0,36%
|
1.952,50
|
1.940,00
|
1.985,00
|
1.960,00
|
| 05-08-2024 |
86.498 |
-0,38%
|
1.939,00
|
1.899,50
|
1.959,00
|
1.953,00
|
| 02-08-2024 |
80.574 |
-2,46%
|
1.991,00
|
1.954,00
|
2.004,00
|
1.960,50
|
| 01-08-2024 |
68.911 |
-0,64%
|
2.004,00
|
1.983,50
|
2.024,00
|
2.010,00
|
| 31-07-2024 |
75.201 |
-0,25%
|
2.039,00
|
2.016,00
|
2.044,00
|
2.023,00
|
| 30-07-2024 |
41.150 |
0,10%
|
2.024,00
|
2.010,00
|
2.037,00
|
2.028,00
|
| 29-07-2024 |
67.719 |
-2,36%
|
2.072,00
|
2.007,00
|
2.077,00
|
2.026,00
|
| 26-07-2024 |
121.335 |
3,39%
|
2.014,00
|
2.014,00
|
2.111,00
|
2.075,00
|
| 25-07-2024 |
80.328 |
-1,57%
|
2.004,00
|
1.997,00
|
2.029,00
|
2.007,00
|
| 24-07-2024 |
73.396 |
-2,07%
|
2.020,00
|
2.011,00
|
2.066,00
|
2.039,00
|
| 23-07-2024 |
37.015 |
-0,14%
|
2.081,00
|
2.066,00
|
2.101,00
|
2.082,00
|
| 22-07-2024 |
52.900 |
1,12%
|
2.071,00
|
2.065,00
|
2.127,00
|
2.085,00
|
| 19-07-2024 |
80.471 |
-0,24%
|
2.070,00
|
2.039,00
|
2.079,00
|
2.062,00
|
| 18-07-2024 |
39.312 |
0,10%
|
2.085,00
|
2.053,00
|
2.093,00
|
2.067,00
|
| 17-07-2024 |
56.495 |
0,00%
|
2.069,00
|
2.048,00
|
2.094,00
|
2.065,00
|
| 16-07-2024 |
56.288 |
-2,32%
|
2.094,00
|
2.064,00
|
2.111,00
|
2.065,00
|
| 15-07-2024 |
45.193 |
-2,58%
|
2.150,00
|
2.106,00
|
2.158,00
|
2.114,00
|
| 12-07-2024 |
63.463 |
2,50%
|
2.120,00
|
2.119,00
|
2.181,00
|
2.170,00
|
| 11-07-2024 |
51.256 |
1,49%
|
2.102,00
|
2.094,00
|
2.127,00
|
2.117,00
|
| 10-07-2024 |
41.669 |
1,21%
|
2.070,00
|
2.048,00
|
2.091,00
|
2.086,00
|
| 09-07-2024 |
53.170 |
-1,34%
|
2.083,00
|
2.057,00
|
2.100,00
|
2.061,00
|
| 08-07-2024 |
52.981 |
-1,28%
|
2.106,00
|
2.088,00
|
2.136,00
|
2.089,00
|
| 05-07-2024 |
35.577 |
-0,28%
|
2.130,00
|
2.106,00
|
2.140,00
|
2.116,00
|
Por favor leia o