Hermes International (RMS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 27-09-2023 |
64.755 |
-0,61%
|
1.713,60
|
1.684,00
|
1.715,20
|
1.696,60
|
| 26-09-2023 |
88.972 |
-1,49%
|
1.732,80
|
1.696,40
|
1.733,60
|
1.707,00
|
| 25-09-2023 |
76.357 |
-3,36%
|
1.778,20
|
1.720,20
|
1.785,20
|
1.732,80
|
| 22-09-2023 |
55.600 |
1,49%
|
1.767,60
|
1.750,20
|
1.796,80
|
1.793,00
|
| 21-09-2023 |
105.064 |
-5,85%
|
1.841,00
|
1.766,60
|
1.848,00
|
1.766,60
|
| 20-09-2023 |
43.989 |
1,67%
|
1.848,60
|
1.838,60
|
1.887,40
|
1.876,40
|
| 19-09-2023 |
40.202 |
-1,54%
|
1.862,00
|
1.838,40
|
1.876,40
|
1.845,60
|
| 18-09-2023 |
45.278 |
-1,53%
|
1.894,20
|
1.869,40
|
1.901,80
|
1.874,40
|
| 15-09-2023 |
122.007 |
1,47%
|
1.907,00
|
1.903,00
|
1.923,60
|
1.903,60
|
| 14-09-2023 |
81.346 |
2,17%
|
1.840,00
|
1.824,20
|
1.881,60
|
1.876,00
|
| 13-09-2023 |
37.337 |
0,00%
|
1.822,60
|
1.819,40
|
1.845,40
|
1.836,20
|
| 12-09-2023 |
31.558 |
-1,05%
|
1.866,60
|
1.831,60
|
1.867,80
|
1.836,20
|
| 11-09-2023 |
41.949 |
0,34%
|
1.857,80
|
1.848,60
|
1.872,60
|
1.855,60
|
| 08-09-2023 |
49.867 |
0,82%
|
1.849,40
|
1.815,00
|
1.854,00
|
1.849,40
|
| 07-09-2023 |
50.846 |
0,06%
|
1.826,60
|
1.819,40
|
1.861,20
|
1.834,40
|
| 06-09-2023 |
57.011 |
-1,86%
|
1.860,20
|
1.819,00
|
1.866,20
|
1.833,40
|
| 05-09-2023 |
44.438 |
-0,75%
|
1.868,80
|
1.845,20
|
1.889,20
|
1.868,20
|
| 04-09-2023 |
29.829 |
-0,18%
|
1.899,00
|
1.879,20
|
1.910,80
|
1.882,40
|
| 01-09-2023 |
45.602 |
-0,79%
|
1.900,00
|
1.874,00
|
1.922,80
|
1.885,80
|
| 31-08-2023 |
83.321 |
-1,58%
|
1.936,80
|
1.900,80
|
1.936,80
|
1.900,80
|
| 30-08-2023 |
37.808 |
-0,33%
|
1.945,00
|
1.905,80
|
1.951,00
|
1.931,40
|
| 29-08-2023 |
45.553 |
1,05%
|
1.932,40
|
1.915,00
|
1.944,60
|
1.937,80
|
| 28-08-2023 |
34.587 |
1,83%
|
1.907,40
|
1.884,60
|
1.920,40
|
1.917,60
|
| 25-08-2023 |
36.319 |
0,26%
|
1.866,00
|
1.866,00
|
1.908,00
|
1.883,20
|
| 24-08-2023 |
38.608 |
-1,28%
|
1.920,00
|
1.875,60
|
1.934,40
|
1.878,40
|
| 23-08-2023 |
40.259 |
0,93%
|
1.896,00
|
1.881,20
|
1.909,20
|
1.902,80
|
| 22-08-2023 |
30.941 |
0,60%
|
1.883,60
|
1.876,80
|
1.905,40
|
1.885,20
|
| 21-08-2023 |
34.450 |
0,61%
|
1.863,00
|
1.859,40
|
1.895,60
|
1.874,00
|
| 18-08-2023 |
55.541 |
-0,66%
|
1.867,20
|
1.834,00
|
1.869,00
|
1.862,60
|
| 17-08-2023 |
56.074 |
-2,71%
|
1.921,80
|
1.867,20
|
1.929,60
|
1.875,00
|
| 16-08-2023 |
37.482 |
0,91%
|
1.912,00
|
1.909,00
|
1.933,20
|
1.927,20
|
| 15-08-2023 |
33.025 |
-0,97%
|
1.927,80
|
1.888,80
|
1.930,40
|
1.909,80
|
| 14-08-2023 |
30.232 |
0,19%
|
1.922,60
|
1.914,40
|
1.939,40
|
1.928,40
|
| 11-08-2023 |
42.744 |
-1,81%
|
1.947,60
|
1.917,40
|
1.959,80
|
1.924,80
|
| 10-08-2023 |
61.365 |
3,20%
|
1.920,00
|
1.914,80
|
1.976,80
|
1.960,20
|
| 09-08-2023 |
34.252 |
0,13%
|
1.917,00
|
1.897,80
|
1.926,00
|
1.899,40
|
| 08-08-2023 |
59.432 |
-0,99%
|
1.910,00
|
1.883,00
|
1.911,20
|
1.897,00
|
| 07-08-2023 |
41.261 |
-0,57%
|
1.920,00
|
1.908,60
|
1.937,00
|
1.916,00
|
| 04-08-2023 |
52.859 |
0,20%
|
1.933,00
|
1.910,80
|
1.941,60
|
1.927,00
|
| 03-08-2023 |
59.578 |
-1,43%
|
1.939,00
|
1.915,00
|
1.951,60
|
1.923,20
|
| 02-08-2023 |
51.369 |
-1,34%
|
1.946,00
|
1.934,80
|
1.983,60
|
1.951,00
|
| 01-08-2023 |
50.329 |
-1,94%
|
2.014,50
|
1.973,80
|
2.021,50
|
1.977,40
|
| 31-07-2023 |
95.547 |
0,25%
|
1.982,40
|
1.982,20
|
2.050,50
|
2.016,50
|
| 28-07-2023 |
119.048 |
3,94%
|
1.989,00
|
1.958,60
|
2.021,50
|
2.011,50
|
| 27-07-2023 |
87.251 |
4,47%
|
1.883,60
|
1.871,20
|
1.945,40
|
1.935,20
|
| 26-07-2023 |
70.548 |
-2,35%
|
1.850,00
|
1.833,20
|
1.877,40
|
1.852,40
|
| 25-07-2023 |
36.849 |
-0,02%
|
1.911,80
|
1.891,40
|
1.920,00
|
1.897,00
|
| 24-07-2023 |
30.230 |
-0,92%
|
1.903,00
|
1.879,40
|
1.911,60
|
1.897,40
|
| 21-07-2023 |
45.173 |
1,88%
|
1.875,00
|
1.868,00
|
1.918,20
|
1.915,00
|
| 20-07-2023 |
51.525 |
-0,14%
|
1.866,40
|
1.853,00
|
1.886,40
|
1.879,60
|
| 19-07-2023 |
53.436 |
-0,19%
|
1.903,20
|
1.870,40
|
1.913,40
|
1.882,20
|
| 18-07-2023 |
58.110 |
-1,38%
|
1.916,60
|
1.864,20
|
1.918,60
|
1.885,80
|
| 17-07-2023 |
76.729 |
-4,21%
|
1.931,40
|
1.890,60
|
1.951,00
|
1.912,20
|
| 14-07-2023 |
42.767 |
1,60%
|
1.955,00
|
1.953,60
|
2.000,00
|
1.996,20
|
| 13-07-2023 |
44.326 |
0,83%
|
1.959,40
|
1.949,80
|
1.980,00
|
1.964,80
|
| 12-07-2023 |
51.015 |
1,80%
|
1.919,20
|
1.908,00
|
1.962,80
|
1.948,60
|
| 11-07-2023 |
48.380 |
2,00%
|
1.899,00
|
1.896,40
|
1.930,80
|
1.914,20
|
| 10-07-2023 |
42.773 |
0,77%
|
1.851,80
|
1.839,00
|
1.877,40
|
1.876,60
|
| 07-07-2023 |
63.940 |
1,21%
|
1.844,80
|
1.835,00
|
1.876,00
|
1.862,20
|
| 06-07-2023 |
100.925 |
-4,79%
|
1.910,00
|
1.831,60
|
1.910,00
|
1.840,00
|
| 05-07-2023 |
56.394 |
-1,01%
|
1.936,80
|
1.930,60
|
1.955,40
|
1.932,60
|
| 04-07-2023 |
31.388 |
-0,24%
|
1.957,80
|
1.939,40
|
1.970,20
|
1.952,40
|
| 03-07-2023 |
43.757 |
-1,66%
|
1.984,20
|
1.938,20
|
1.989,40
|
1.957,00
|
| 30-06-2023 |
85.316 |
1,43%
|
1.960,00
|
1.948,40
|
1.999,60
|
1.990,00
|
| 29-06-2023 |
40.937 |
1,37%
|
1.936,00
|
1.930,80
|
1.980,80
|
1.962,00
|
| 28-06-2023 |
40.040 |
1,04%
|
1.914,60
|
1.909,00
|
1.936,60
|
1.935,40
|
| 27-06-2023 |
38.501 |
0,00%
|
1.916,00
|
1.896,80
|
1.939,20
|
1.915,40
|
| 26-06-2023 |
51.322 |
0,74%
|
1.909,80
|
1.901,00
|
1.921,20
|
1.915,40
|
| 23-06-2023 |
55.521 |
-0,22%
|
1.895,20
|
1.880,40
|
1.908,20
|
1.901,40
|
| 22-06-2023 |
59.932 |
-0,84%
|
1.906,60
|
1.876,80
|
1.906,60
|
1.905,60
|
| 21-06-2023 |
45.800 |
-1,46%
|
1.946,20
|
1.910,80
|
1.954,00
|
1.921,80
|
| 20-06-2023 |
44.807 |
-0,53%
|
1.954,20
|
1.939,60
|
1.969,20
|
1.950,20
|
| 19-06-2023 |
36.838 |
-1,28%
|
1.974,00
|
1.955,80
|
1.985,20
|
1.960,60
|
| 16-06-2023 |
234.843 |
1,84%
|
1.959,00
|
1.953,80
|
1.997,20
|
1.986,00
|
| 15-06-2023 |
54.338 |
-1,16%
|
1.966,00
|
1.918,00
|
1.970,00
|
1.950,20
|
| 14-06-2023 |
51.309 |
-0,44%
|
1.972,60
|
1.961,60
|
1.994,60
|
1.973,00
|
| 13-06-2023 |
49.553 |
0,40%
|
1.991,80
|
1.969,00
|
2.012,50
|
1.981,80
|
| 12-06-2023 |
57.564 |
3,01%
|
1.933,00
|
1.931,60
|
1.985,00
|
1.974,00
|
| 09-06-2023 |
49.248 |
0,69%
|
1.908,40
|
1.887,00
|
1.920,60
|
1.916,40
|
| 08-06-2023 |
51.179 |
0,62%
|
1.863,60
|
1.854,80
|
1.912,40
|
1.903,20
|
| 07-06-2023 |
49.034 |
-1,22%
|
1.914,00
|
1.879,60
|
1.914,80
|
1.891,40
|
| 06-06-2023 |
34.215 |
-0,21%
|
1.920,00
|
1.904,40
|
1.936,60
|
1.914,80
|
| 05-06-2023 |
42.903 |
-1,96%
|
1.952,00
|
1.913,40
|
1.955,00
|
1.918,80
|
| 02-06-2023 |
69.145 |
2,55%
|
1.923,60
|
1.915,80
|
1.963,00
|
1.957,20
|
| 01-06-2023 |
54.027 |
0,36%
|
1.922,20
|
1.885,40
|
1.931,80
|
1.908,60
|
| 31-05-2023 |
24.151 |
-1,68%
|
1.918,60
|
1.895,40
|
1.938,60
|
1.901,80
|
| 30-05-2023 |
52.027 |
0,27%
|
1.955,60
|
1.941,60
|
1.984,00
|
1.953,40
|
| 29-05-2023 |
18.064 |
-0,56%
|
1.965,40
|
1.941,00
|
1.969,00
|
1.948,20
|
| 26-05-2023 |
63.619 |
2,32%
|
1.920,00
|
1.918,20
|
1.963,80
|
1.959,20
|
| 25-05-2023 |
72.088 |
1,51%
|
1.892,00
|
1.879,00
|
1.926,80
|
1.914,80
|
| 24-05-2023 |
84.215 |
-0,20%
|
1.890,20
|
1.846,00
|
1.895,00
|
1.886,40
|
| 23-05-2023 |
137.512 |
-6,54%
|
2.007,50
|
1.874,80
|
2.016,00
|
1.890,20
|
Por favor leia o