Hermes International (RMS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/02/2024 |
50.478 |
0,50%
|
2.192,50
|
2.192,50
|
2.228,00
|
2.199,00
|
| 15/02/2024 |
59.176 |
2,03%
|
2.174,00
|
2.168,00
|
2.212,00
|
2.188,00
|
| 14/02/2024 |
38.672 |
0,61%
|
2.116,00
|
2.111,00
|
2.161,00
|
2.144,50
|
| 13/02/2024 |
60.744 |
-2,31%
|
2.183,50
|
2.112,50
|
2.187,50
|
2.131,50
|
| 12/02/2024 |
65.211 |
0,51%
|
2.174,00
|
2.173,00
|
2.206,00
|
2.185,50
|
| 09/02/2024 |
104.489 |
4,80%
|
2.158,00
|
2.135,00
|
2.205,50
|
2.174,50
|
| 08/02/2024 |
78.711 |
1,82%
|
2.045,00
|
2.037,50
|
2.105,00
|
2.075,00
|
| 07/02/2024 |
44.872 |
1,02%
|
2.045,00
|
2.022,50
|
2.045,00
|
2.038,00
|
| 06/02/2024 |
34.863 |
-0,40%
|
2.039,00
|
1.996,20
|
2.041,00
|
2.017,50
|
| 05/02/2024 |
46.547 |
0,12%
|
2.021,50
|
2.014,50
|
2.038,50
|
2.025,50
|
| 02/02/2024 |
67.303 |
2,07%
|
1.996,00
|
1.995,40
|
2.035,50
|
2.023,00
|
| 01/02/2024 |
38.003 |
1,24%
|
1.947,00
|
1.945,40
|
1.982,00
|
1.982,00
|
| 31/01/2024 |
48.806 |
-0,55%
|
1.968,40
|
1.949,40
|
1.976,00
|
1.957,80
|
| 30/01/2024 |
43.355 |
0,10%
|
1.972,00
|
1.964,20
|
1.978,40
|
1.968,60
|
| 29/01/2024 |
58.794 |
0,02%
|
1.948,00
|
1.947,00
|
1.968,60
|
1.966,60
|
| 26/01/2024 |
96.880 |
6,63%
|
1.898,00
|
1.887,60
|
1.966,20
|
1.966,20
|
| 25/01/2024 |
37.363 |
0,67%
|
1.832,00
|
1.830,00
|
1.852,00
|
1.844,00
|
| 24/01/2024 |
41.259 |
1,24%
|
1.827,40
|
1.817,60
|
1.834,40
|
1.831,80
|
| 23/01/2024 |
51.298 |
-1,45%
|
1.854,20
|
1.809,40
|
1.855,20
|
1.809,40
|
| 22/01/2024 |
37.138 |
0,18%
|
1.849,00
|
1.825,60
|
1.855,40
|
1.836,00
|
| 19/01/2024 |
39.649 |
-0,49%
|
1.844,80
|
1.819,40
|
1.849,80
|
1.832,80
|
| 18/01/2024 |
49.700 |
1,76%
|
1.854,00
|
1.825,00
|
1.859,00
|
1.841,80
|
| 17/01/2024 |
78.083 |
-0,84%
|
1.804,00
|
1.788,80
|
1.817,60
|
1.810,00
|
| 16/01/2024 |
35.665 |
-0,44%
|
1.821,00
|
1.812,40
|
1.827,00
|
1.825,40
|
| 15/01/2024 |
30.208 |
-0,19%
|
1.843,00
|
1.828,40
|
1.850,20
|
1.833,40
|
| 12/01/2024 |
65.230 |
0,01%
|
1.825,00
|
1.808,20
|
1.851,60
|
1.836,80
|
| 11/01/2024 |
64.684 |
-0,94%
|
1.886,00
|
1.836,60
|
1.887,40
|
1.836,60
|
| 10/01/2024 |
45.674 |
1,52%
|
1.832,60
|
1.832,20
|
1.854,80
|
1.854,00
|
| 09/01/2024 |
45.676 |
-0,55%
|
1.840,00
|
1.823,00
|
1.851,00
|
1.826,20
|
| 08/01/2024 |
48.177 |
0,90%
|
1.820,00
|
1.813,40
|
1.836,20
|
1.836,20
|
| 05/01/2024 |
64.898 |
-1,66%
|
1.839,20
|
1.812,40
|
1.839,20
|
1.819,80
|
| 04/01/2024 |
63.252 |
-0,57%
|
1.855,00
|
1.848,00
|
1.868,20
|
1.850,60
|
| 03/01/2024 |
48.112 |
-1,91%
|
1.889,60
|
1.846,80
|
1.895,80
|
1.861,20
|
| 02/01/2024 |
49.928 |
-1,12%
|
1.927,40
|
1.884,60
|
1.928,00
|
1.897,40
|
| 29/12/2023 |
24.471 |
0,42%
|
1.921,80
|
1.914,00
|
1.932,00
|
1.918,80
|
| 28/12/2023 |
35.291 |
-0,97%
|
1.936,80
|
1.908,60
|
1.940,80
|
1.910,80
|
| 27/12/2023 |
39.591 |
-0,60%
|
1.941,20
|
1.929,60
|
1.954,80
|
1.929,60
|
| 26/12/2023 |
57.612 |
-2,56%
|
1.960,20
|
1.934,20
|
1.970,60
|
1.941,20
|
| 22/12/2023 |
57.612 |
-2,56%
|
1.960,20
|
1.934,20
|
1.970,60
|
1.941,20
|
| 21/12/2023 |
40.316 |
-0,34%
|
1.992,60
|
1.980,20
|
2.000,50
|
1.992,20
|
| 20/12/2023 |
41.240 |
0,12%
|
1.993,60
|
1.969,20
|
2.007,00
|
1.999,00
|
| 19/12/2023 |
48.454 |
-0,01%
|
1.995,20
|
1.967,40
|
1.997,00
|
1.996,60
|
| 18/12/2023 |
46.454 |
-1,32%
|
2.017,50
|
1.979,00
|
2.025,50
|
1.996,80
|
| 15/12/2023 |
109.634 |
0,32%
|
2.031,50
|
2.018,00
|
2.048,00
|
2.023,50
|
| 14/12/2023 |
77.484 |
-0,49%
|
2.050,00
|
2.009,00
|
2.063,50
|
2.017,00
|
| 13/12/2023 |
55.295 |
0,87%
|
2.009,00
|
2.006,50
|
2.043,50
|
2.027,00
|
| 12/12/2023 |
54.013 |
0,59%
|
2.000,00
|
1.997,60
|
2.027,50
|
2.009,50
|
| 11/12/2023 |
52.316 |
0,78%
|
1.981,80
|
1.975,00
|
1.997,80
|
1.997,80
|
| 08/12/2023 |
56.295 |
1,49%
|
1.953,20
|
1.952,40
|
1.990,80
|
1.982,40
|
| 07/12/2023 |
34.071 |
-0,19%
|
1.949,20
|
1.940,00
|
1.958,80
|
1.953,40
|
| 06/12/2023 |
39.920 |
1,24%
|
1.941,80
|
1.930,60
|
1.966,80
|
1.957,20
|
| 05/12/2023 |
55.809 |
0,82%
|
1.910,00
|
1.910,00
|
1.943,60
|
1.933,20
|
| 04/12/2023 |
30.488 |
0,12%
|
1.910,00
|
1.902,00
|
1.927,40
|
1.917,40
|
| 01/12/2023 |
44.098 |
0,58%
|
1.909,20
|
1.906,00
|
1.923,60
|
1.915,20
|
| 30/11/2023 |
122.544 |
0,38%
|
1.900,00
|
1.870,20
|
1.905,00
|
1.904,20
|
| 29/11/2023 |
40.039 |
-0,77%
|
1.910,60
|
1.886,40
|
1.920,80
|
1.897,00
|
| 28/11/2023 |
52.562 |
-2,01%
|
1.937,00
|
1.898,00
|
1.937,40
|
1.911,80
|
| 27/11/2023 |
29.733 |
-0,01%
|
1.951,00
|
1.943,80
|
1.960,00
|
1.951,00
|
| 24/11/2023 |
36.182 |
-0,44%
|
1.949,80
|
1.937,40
|
1.953,80
|
1.951,20
|
| 23/11/2023 |
31.632 |
-0,72%
|
1.971,00
|
1.959,80
|
1.981,40
|
1.959,80
|
| 22/11/2023 |
38.509 |
1,22%
|
1.962,00
|
1.958,80
|
1.979,20
|
1.974,00
|
| 21/11/2023 |
38.590 |
0,44%
|
1.941,40
|
1.937,40
|
1.960,80
|
1.950,20
|
| 20/11/2023 |
35.341 |
0,88%
|
1.922,20
|
1.921,20
|
1.948,60
|
1.941,60
|
| 17/11/2023 |
72.551 |
0,08%
|
1.923,80
|
1.909,40
|
1.933,20
|
1.924,60
|
| 16/11/2023 |
49.987 |
-0,41%
|
1.921,40
|
1.915,20
|
1.940,40
|
1.923,00
|
| 15/11/2023 |
56.093 |
1,08%
|
1.918,00
|
1.916,60
|
1.950,00
|
1.931,00
|
| 14/11/2023 |
70.301 |
2,82%
|
1.853,20
|
1.849,40
|
1.924,80
|
1.910,40
|
| 13/11/2023 |
39.524 |
0,68%
|
1.852,80
|
1.845,80
|
1.866,20
|
1.858,00
|
| 10/11/2023 |
52.774 |
-1,56%
|
1.858,00
|
1.815,20
|
1.864,00
|
1.845,40
|
| 09/11/2023 |
52.528 |
1,28%
|
1.847,00
|
1.840,00
|
1.882,00
|
1.874,60
|
| 08/11/2023 |
54.691 |
2,01%
|
1.815,60
|
1.811,00
|
1.874,60
|
1.851,00
|
| 07/11/2023 |
36.057 |
0,12%
|
1.804,00
|
1.803,20
|
1.822,20
|
1.814,60
|
| 06/11/2023 |
47.444 |
-0,12%
|
1.825,60
|
1.792,80
|
1.834,80
|
1.812,40
|
| 03/11/2023 |
52.718 |
-0,25%
|
1.832,40
|
1.814,40
|
1.839,60
|
1.814,60
|
| 02/11/2023 |
30.791 |
2,55%
|
1.791,80
|
1.784,80
|
1.837,20
|
1.819,00
|
| 01/11/2023 |
38.632 |
0,81%
|
1.766,80
|
1.743,40
|
1.779,00
|
1.773,80
|
| 31/10/2023 |
60.100 |
0,41%
|
1.757,20
|
1.751,40
|
1.778,80
|
1.759,60
|
| 30/10/2023 |
40.476 |
0,21%
|
1.751,60
|
1.745,80
|
1.769,80
|
1.752,40
|
| 27/10/2023 |
48.875 |
0,58%
|
1.749,60
|
1.733,20
|
1.774,40
|
1.748,80
|
| 26/10/2023 |
50.613 |
-2,12%
|
1.750,80
|
1.736,40
|
1.760,00
|
1.738,80
|
| 25/10/2023 |
77.752 |
2,80%
|
1.725,60
|
1.716,40
|
1.786,80
|
1.776,40
|
| 24/10/2023 |
79.404 |
2,78%
|
1.733,00
|
1.697,60
|
1.736,20
|
1.728,00
|
| 23/10/2023 |
61.960 |
1,63%
|
1.656,20
|
1.641,00
|
1.681,20
|
1.681,20
|
| 20/10/2023 |
81.432 |
-1,54%
|
1.673,20
|
1.650,40
|
1.673,60
|
1.654,20
|
| 19/10/2023 |
50.452 |
-0,36%
|
1.673,20
|
1.668,80
|
1.692,80
|
1.680,00
|
| 18/10/2023 |
45.749 |
-0,18%
|
1.692,80
|
1.679,20
|
1.708,20
|
1.686,00
|
| 17/10/2023 |
74.880 |
-0,87%
|
1.699,00
|
1.659,00
|
1.708,00
|
1.689,00
|
| 16/10/2023 |
65.476 |
-0,12%
|
1.707,80
|
1.684,60
|
1.713,60
|
1.703,80
|
| 13/10/2023 |
49.947 |
-1,16%
|
1.721,00
|
1.700,40
|
1.729,20
|
1.705,80
|
| 12/10/2023 |
50.219 |
-1,44%
|
1.770,40
|
1.716,20
|
1.772,00
|
1.725,80
|
| 11/10/2023 |
81.020 |
-1,50%
|
1.725,00
|
1.719,20
|
1.768,00
|
1.751,00
|
| 10/10/2023 |
49.047 |
2,88%
|
1.752,00
|
1.748,60
|
1.785,20
|
1.777,60
|
| 09/10/2023 |
43.267 |
-1,63%
|
1.740,00
|
1.710,80
|
1.740,00
|
1.727,80
|
| 06/10/2023 |
44.728 |
1,42%
|
1.738,40
|
1.722,40
|
1.756,40
|
1.756,40
|
| 05/10/2023 |
45.262 |
0,05%
|
1.735,20
|
1.723,80
|
1.742,80
|
1.731,80
|
| 04/10/2023 |
50.332 |
1,49%
|
1.697,00
|
1.695,00
|
1.750,00
|
1.731,00
|
| 03/10/2023 |
55.651 |
-1,17%
|
1.707,00
|
1.698,80
|
1.719,20
|
1.705,60
|
| 02/10/2023 |
46.276 |
-0,23%
|
1.740,40
|
1.707,60
|
1.753,20
|
1.725,80
|
| 29/09/2023 |
83.363 |
0,58%
|
1.769,40
|
1.729,80
|
1.776,40
|
1.729,80
|
| 28/09/2023 |
53.439 |
1,37%
|
1.685,40
|
1.684,20
|
1.723,40
|
1.719,80
|
Por favor leia o