Hermes International (RMS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30-12-2022 |
45.489 |
-2,69%
|
1.468,50
|
1.440,00
|
1.470,00
|
1.445,00
|
| 29-12-2022 |
42.996 |
1,54%
|
1.452,00
|
1.445,00
|
1.485,00
|
1.485,00
|
| 28-12-2022 |
29.100 |
-0,68%
|
1.470,50
|
1.460,50
|
1.479,50
|
1.462,50
|
| 27-12-2022 |
28.785 |
2,04%
|
1.460,50
|
1.454,50
|
1.476,50
|
1.472,50
|
| 23-12-2022 |
41.830 |
-1,47%
|
1.467,50
|
1.432,00
|
1.469,00
|
1.443,00
|
| 22-12-2022 |
52.433 |
-2,07%
|
1.492,50
|
1.457,50
|
1.514,00
|
1.464,50
|
| 21-12-2022 |
50.907 |
2,01%
|
1.476,00
|
1.467,50
|
1.496,00
|
1.495,50
|
| 20-12-2022 |
53.281 |
-0,85%
|
1.466,50
|
1.459,50
|
1.479,50
|
1.466,00
|
| 19-12-2022 |
50.026 |
-0,54%
|
1.487,00
|
1.470,00
|
1.492,00
|
1.478,50
|
| 16-12-2022 |
147.405 |
-0,83%
|
1.492,50
|
1.460,00
|
1.494,00
|
1.486,50
|
| 15-12-2022 |
99.843 |
-5,01%
|
1.552,50
|
1.481,50
|
1.556,00
|
1.499,00
|
| 14-12-2022 |
65.731 |
1,02%
|
1.559,00
|
1.539,50
|
1.580,50
|
1.578,00
|
| 13-12-2022 |
82.527 |
1,69%
|
1.542,00
|
1.530,50
|
1.585,50
|
1.562,00
|
| 12-12-2022 |
57.182 |
0,49%
|
1.519,50
|
1.518,50
|
1.540,00
|
1.536,00
|
| 09-12-2022 |
56.674 |
0,73%
|
1.530,00
|
1.514,00
|
1.540,00
|
1.528,50
|
| 08-12-2022 |
46.751 |
0,07%
|
1.512,00
|
1.507,50
|
1.526,50
|
1.517,50
|
| 07-12-2022 |
56.882 |
-0,07%
|
1.512,50
|
1.501,50
|
1.525,00
|
1.516,50
|
| 06-12-2022 |
57.139 |
0,53%
|
1.501,50
|
1.500,50
|
1.517,50
|
1.517,50
|
| 05-12-2022 |
44.512 |
-0,72%
|
1.525,00
|
1.505,50
|
1.530,00
|
1.509,50
|
| 02-12-2022 |
70.510 |
-0,78%
|
1.528,00
|
1.504,50
|
1.543,00
|
1.520,50
|
| 01-12-2022 |
73.330 |
-0,65%
|
1.552,00
|
1.526,00
|
1.553,50
|
1.532,50
|
| 30-11-2022 |
358.835 |
3,94%
|
1.493,50
|
1.487,50
|
1.559,00
|
1.542,50
|
| 29-11-2022 |
76.799 |
-0,80%
|
1.512,00
|
1.474,50
|
1.514,00
|
1.484,00
|
| 28-11-2022 |
59.308 |
1,18%
|
1.474,00
|
1.470,00
|
1.501,00
|
1.496,00
|
| 25-11-2022 |
55.383 |
-0,57%
|
1.487,00
|
1.472,50
|
1.490,00
|
1.478,50
|
| 24-11-2022 |
42.593 |
0,00%
|
1.479,00
|
1.474,50
|
1.498,00
|
1.487,00
|
| 23-11-2022 |
59.272 |
1,61%
|
1.476,00
|
1.459,00
|
1.487,00
|
1.487,00
|
| 22-11-2022 |
55.531 |
-0,95%
|
1.475,00
|
1.447,00
|
1.480,50
|
1.463,50
|
| 21-11-2022 |
63.819 |
0,51%
|
1.461,00
|
1.460,00
|
1.477,50
|
1.477,50
|
| 18-11-2022 |
92.707 |
1,14%
|
1.460,00
|
1.444,00
|
1.477,00
|
1.470,00
|
| 17-11-2022 |
56.118 |
0,76%
|
1.444,00
|
1.436,50
|
1.455,50
|
1.453,50
|
| 16-11-2022 |
84.295 |
-0,86%
|
1.455,00
|
1.439,00
|
1.472,00
|
1.442,50
|
| 15-11-2022 |
55.821 |
0,45%
|
1.457,00
|
1.440,50
|
1.474,50
|
1.455,00
|
| 14-11-2022 |
66.067 |
-1,33%
|
1.461,50
|
1.442,50
|
1.471,50
|
1.448,50
|
| 11-11-2022 |
121.985 |
2,37%
|
1.550,00
|
1.426,00
|
1.550,00
|
1.468,00
|
| 10-11-2022 |
108.975 |
5,87%
|
1.340,50
|
1.335,50
|
1.435,50
|
1.434,00
|
| 09-11-2022 |
46.473 |
-0,91%
|
1.354,50
|
1.348,00
|
1.366,50
|
1.354,50
|
| 08-11-2022 |
45.861 |
1,41%
|
1.338,50
|
1.326,00
|
1.369,00
|
1.367,00
|
| 07-11-2022 |
57.173 |
-0,66%
|
1.345,00
|
1.337,00
|
1.363,50
|
1.348,00
|
| 04-11-2022 |
87.996 |
3,71%
|
1.328,00
|
1.328,00
|
1.375,50
|
1.357,00
|
| 03-11-2022 |
63.656 |
-2,53%
|
1.323,50
|
1.305,00
|
1.323,50
|
1.308,50
|
| 02-11-2022 |
84.383 |
-0,56%
|
1.360,00
|
1.323,00
|
1.372,00
|
1.342,50
|
| 01-11-2022 |
66.643 |
3,01%
|
1.337,00
|
1.333,50
|
1.366,50
|
1.350,00
|
| 31-10-2022 |
46.761 |
-0,72%
|
1.329,00
|
1.301,00
|
1.329,00
|
1.310,50
|
| 28-10-2022 |
62.394 |
-1,79%
|
1.330,50
|
1.305,00
|
1.331,00
|
1.320,00
|
| 27-10-2022 |
76.422 |
-1,68%
|
1.360,50
|
1.341,50
|
1.363,50
|
1.344,00
|
| 26-10-2022 |
73.355 |
0,92%
|
1.355,50
|
1.342,00
|
1.374,00
|
1.367,00
|
| 25-10-2022 |
82.155 |
4,84%
|
1.301,50
|
1.286,50
|
1.354,50
|
1.354,50
|
| 24-10-2022 |
89.333 |
-0,92%
|
1.305,50
|
1.270,00
|
1.321,00
|
1.292,00
|
| 21-10-2022 |
88.800 |
-1,62%
|
1.311,50
|
1.282,50
|
1.311,50
|
1.304,00
|
| 20-10-2022 |
105.347 |
1,57%
|
1.347,00
|
1.306,50
|
1.361,00
|
1.325,50
|
| 19-10-2022 |
61.153 |
-0,61%
|
1.320,50
|
1.297,50
|
1.325,50
|
1.305,00
|
| 18-10-2022 |
55.813 |
0,42%
|
1.325,00
|
1.303,00
|
1.333,50
|
1.313,00
|
| 17-10-2022 |
64.011 |
2,59%
|
1.278,50
|
1.238,50
|
1.310,50
|
1.307,50
|
| 14-10-2022 |
76.274 |
1,59%
|
1.276,50
|
1.250,00
|
1.306,50
|
1.274,50
|
| 13-10-2022 |
130.278 |
-2,30%
|
1.280,00
|
1.196,00
|
1.280,00
|
1.254,50
|
| 12-10-2022 |
74.063 |
1,82%
|
1.265,00
|
1.263,00
|
1.300,00
|
1.284,00
|
| 11-10-2022 |
65.655 |
1,00%
|
1.246,50
|
1.228,50
|
1.263,00
|
1.261,00
|
| 10-10-2022 |
51.008 |
-1,30%
|
1.247,50
|
1.229,50
|
1.264,50
|
1.248,50
|
| 07-10-2022 |
61.162 |
-2,47%
|
1.290,00
|
1.260,50
|
1.294,00
|
1.265,00
|
| 06-10-2022 |
56.902 |
0,04%
|
1.305,00
|
1.282,00
|
1.308,50
|
1.297,00
|
| 05-10-2022 |
61.236 |
-0,50%
|
1.293,50
|
1.282,50
|
1.312,00
|
1.296,50
|
| 04-10-2022 |
104.748 |
6,11%
|
1.240,00
|
1.230,00
|
1.306,50
|
1.303,00
|
| 03-10-2022 |
80.049 |
0,90%
|
1.225,00
|
1.196,00
|
1.232,00
|
1.228,00
|
| 30-09-2022 |
75.849 |
0,79%
|
1.206,50
|
1.188,00
|
1.217,00
|
1.217,00
|
| 29-09-2022 |
87.349 |
-0,41%
|
1.202,00
|
1.191,50
|
1.212,50
|
1.207,50
|
| 28-09-2022 |
79.132 |
2,36%
|
1.169,50
|
1.160,50
|
1.216,50
|
1.212,50
|
| 27-09-2022 |
73.978 |
0,89%
|
1.198,00
|
1.177,50
|
1.209,50
|
1.184,50
|
| 26-09-2022 |
62.130 |
0,21%
|
1.167,50
|
1.167,00
|
1.195,00
|
1.174,00
|
| 23-09-2022 |
90.603 |
-3,02%
|
1.209,00
|
1.166,00
|
1.211,50
|
1.171,50
|
| 22-09-2022 |
85.307 |
-4,92%
|
1.242,50
|
1.208,00
|
1.252,50
|
1.208,00
|
| 21-09-2022 |
43.328 |
2,09%
|
1.238,00
|
1.228,00
|
1.272,50
|
1.270,50
|
| 20-09-2022 |
61.780 |
0,20%
|
1.252,00
|
1.235,00
|
1.268,50
|
1.244,50
|
| 19-09-2022 |
51.138 |
1,26%
|
1.225,50
|
1.213,00
|
1.250,00
|
1.242,00
|
| 16-09-2022 |
187.626 |
-1,53%
|
1.236,50
|
1.207,50
|
1.236,50
|
1.226,50
|
| 15-09-2022 |
85.139 |
-3,86%
|
1.292,00
|
1.241,50
|
1.297,00
|
1.245,50
|
| 14-09-2022 |
52.385 |
-0,23%
|
1.289,00
|
1.283,00
|
1.305,50
|
1.295,50
|
| 13-09-2022 |
68.640 |
-1,44%
|
1.330,00
|
1.297,00
|
1.338,50
|
1.298,50
|
| 12-09-2022 |
51.071 |
0,65%
|
1.317,50
|
1.304,50
|
1.328,00
|
1.317,50
|
| 09-09-2022 |
58.089 |
1,95%
|
1.292,50
|
1.287,00
|
1.318,50
|
1.309,00
|
| 08-09-2022 |
60.960 |
0,71%
|
1.279,50
|
1.256,50
|
1.293,50
|
1.284,00
|
| 07-09-2022 |
46.138 |
0,28%
|
1.263,00
|
1.254,50
|
1.280,00
|
1.275,00
|
| 06-09-2022 |
56.575 |
1,32%
|
1.253,50
|
1.248,50
|
1.275,50
|
1.271,50
|
| 05-09-2022 |
48.817 |
-1,26%
|
1.248,00
|
1.230,00
|
1.256,50
|
1.255,00
|
| 02-09-2022 |
54.441 |
1,68%
|
1.262,00
|
1.242,00
|
1.275,00
|
1.271,00
|
| 01-09-2022 |
80.663 |
-2,53%
|
1.275,00
|
1.238,50
|
1.278,00
|
1.250,00
|
| 31-08-2022 |
85.139 |
-2,32%
|
1.324,50
|
1.277,50
|
1.325,00
|
1.282,50
|
| 30-08-2022 |
45.023 |
-0,57%
|
1.326,50
|
1.307,00
|
1.339,50
|
1.313,00
|
| 29-08-2022 |
46.050 |
-1,20%
|
1.318,00
|
1.306,50
|
1.325,50
|
1.320,50
|
| 26-08-2022 |
66.453 |
-3,71%
|
1.395,50
|
1.321,50
|
1.397,00
|
1.336,50
|
| 25-08-2022 |
50.553 |
-0,43%
|
1.405,00
|
1.387,50
|
1.415,00
|
1.388,00
|
| 24-08-2022 |
34.386 |
2,24%
|
1.355,00
|
1.355,00
|
1.399,00
|
1.394,00
|
| 23-08-2022 |
52.102 |
-1,05%
|
1.365,00
|
1.355,50
|
1.383,50
|
1.363,50
|
| 22-08-2022 |
52.905 |
-1,33%
|
1.389,00
|
1.365,00
|
1.398,00
|
1.378,00
|
| 19-08-2022 |
71.298 |
-0,78%
|
1.398,00
|
1.392,50
|
1.420,00
|
1.396,50
|
| 18-08-2022 |
50.962 |
1,01%
|
1.391,50
|
1.382,00
|
1.412,00
|
1.407,50
|
| 17-08-2022 |
53.269 |
0,29%
|
1.390,00
|
1.381,50
|
1.402,50
|
1.393,50
|
| 16-08-2022 |
42.512 |
0,11%
|
1.391,00
|
1.370,00
|
1.391,50
|
1.389,50
|
| 15-08-2022 |
30.199 |
0,73%
|
1.380,00
|
1.380,00
|
1.392,00
|
1.388,00
|
| 12-08-2022 |
39.415 |
-0,11%
|
1.371,00
|
1.362,00
|
1.382,50
|
1.378,00
|
Por favor leia o