Eramet (ERA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,98%	96,30	93,70	96,70	94,15
28/06/2024	54.016	-1,98%	96,30	93,70	96,70	94,15
27/06/2024	50.499	-1,84%	98,00	95,40	98,00	96,05
26/06/2024	45.175	-0,96%	100,20	96,90	100,80	97,85
25/06/2024	31.074	-0,90%	99,45	98,10	99,95	98,80
24/06/2024	28.902	1,84%	98,35	97,10	100,50	99,70
21/06/2024	96.391	-1,11%	98,55	96,60	98,70	97,90
20/06/2024	30.875	-0,15%	98,85	97,30	99,60	99,00
19/06/2024	51.641	1,23%	99,50	98,60	100,90	99,15
18/06/2024	41.406	1,35%	97,00	95,40	98,60	97,95
17/06/2024	90.316	-0,26%	95,95	94,80	98,60	96,65
14/06/2024	205.307	-9,86%	106,10	96,60	107,00	96,90
13/06/2024	69.807	-4,87%	112,00	107,30	112,80	107,50
12/06/2024	50.001	1,53%	110,80	110,80	114,10	113,00
11/06/2024	81.107	-2,45%	113,60	109,40	114,50	111,30
10/06/2024	119.904	3,82%	108,70	107,70	114,20	114,10
07/06/2024	70.581	0,55%	110,00	107,60	111,60	109,90
06/06/2024	98.104	4,79%	105,70	104,90	109,60	109,30
05/06/2024	34.991	3,06%	101,00	100,50	104,30	104,30
04/06/2024	51.636	-3,16%	104,00	100,90	104,10	101,20
03/06/2024	49.706	0,57%	105,00	104,40	106,80	106,00
31/05/2024	63.811	1,84%	103,00	103,00	106,00	105,40
30/05/2024	51.505	0,88%	101,20	100,40	105,90	103,50
29/05/2024	53.962	0,39%	102,50	102,10	105,30	102,60
28/05/2024	39.352	1,19%	101,50	99,90	102,20	102,20
27/05/2024	28.819	2,43%	98,65	98,50	101,10	101,00
24/05/2024	37.677	-0,76%	97,90	97,35	99,50	98,60
23/05/2024	43.621	0,71%	98,00	97,55	101,00	99,35
22/05/2024	50.160	-2,90%	101,10	98,55	101,10	98,65
21/05/2024	50.221	-1,17%	103,10	99,85	103,20	101,60
20/05/2024	34.474	1,48%	103,10	102,10	103,70	102,80
17/05/2024	62.658	0,60%	100,80	98,70	102,30	101,30
16/05/2024	164.879	-0,40%	100,20	93,80	102,40	100,70
15/05/2024	172.545	-5,16%	107,10	100,20	108,00	101,10
14/05/2024	115.482	4,41%	102,50	102,00	106,60	106,60
13/05/2024	152.450	0,20%	101,80	101,10	105,80	102,10
10/05/2024	132.919	5,27%	98,10	98,10	101,90	101,90
09/05/2024	52.681	2,38%	94,85	94,00	97,15	96,80
08/05/2024	20.637	0,80%	93,40	93,40	94,85	94,55
07/05/2024	44.370	-0,74%	94,65	92,65	94,90	93,80
06/05/2024	51.967	2,00%	93,60	93,05	95,10	94,50
03/05/2024	35.828	0,76%	92,35	90,65	93,20	92,65
02/05/2024	53.250	0,66%	90,85	90,45	92,50	91,95
01/05/2024	133.706	0,00%	92,55	91,35	93,95	91,35
30/04/2024	133.706	3,51%	92,55	91,35	93,95	91,35
29/04/2024	183.247	5,95%	89,85	87,30	93,50	93,50
26/04/2024	347.135	11,29%	80,70	80,60	89,90	88,25
25/04/2024	125.651	4,14%	76,70	76,50	80,35	79,30
24/04/2024	32.813	1,13%	76,10	74,90	76,60	76,15
23/04/2024	44.311	-0,07%	74,50	73,85	75,50	75,30
22/04/2024	65.274	-0,99%	77,10	75,35	77,75	75,35
19/04/2024	60.303	-0,72%	76,25	74,15	76,45	76,10
18/04/2024	64.304	1,39%	75,85	74,90	77,05	76,65
17/04/2024	49.791	2,44%	74,60	74,15	76,00	75,60
16/04/2024	85.540	1,58%	71,10	70,50	74,90	73,80
15/04/2024	51.560	0,76%	73,70	72,35	74,80	72,65
12/04/2024	53.038	0,98%	72,40	71,75	74,25	72,10
11/04/2024	70.572	-2,53%	73,80	71,00	74,40	71,40
10/04/2024	50.403	-2,01%	75,50	72,55	75,60	73,25
09/04/2024	68.458	-0,66%	75,50	74,00	76,20	74,75
08/04/2024	69.190	2,87%	73,75	73,00	75,25	75,25
05/04/2024	46.198	-2,47%	74,00	72,30	74,75	73,15
04/04/2024	102.150	2,60%	73,20	73,00	75,80	75,00
03/04/2024	55.538	0,55%	72,85	71,45	73,30	73,10
02/04/2024	56.415	3,19%	71,30	71,30	72,85	72,70
01/04/2024	0	1,08%	70,00	68,85	70,75	70,45
28/03/2024	36.168	1,08%	70,00	68,85	70,75	70,45
27/03/2024	55.385	-1,69%	70,80	68,65	70,80	69,70
26/03/2024	42.068	-1,19%	72,25	70,90	72,30	70,90
25/03/2024	61.506	1,20%	71,15	70,55	72,50	71,75
22/03/2024	50.519	-0,14%	70,00	69,50	71,80	70,90
21/03/2024	131.357	3,12%	71,00	70,05	73,25	71,00
20/03/2024	110.095	7,33%	63,65	63,40	68,85	68,85
19/03/2024	58.683	-4,04%	66,85	63,85	67,10	64,15
18/03/2024	42.137	1,06%	66,40	66,40	68,35	66,85
15/03/2024	72.876	-2,58%	67,95	65,80	68,10	66,15
14/03/2024	48.099	0,74%	67,55	67,45	68,20	67,90
13/03/2024	46.712	0,60%	67,35	66,00	67,75	67,40
12/03/2024	66.046	2,84%	65,70	65,60	67,35	67,00
11/03/2024	61.753	-1,59%	65,00	63,85	65,25	65,15
08/03/2024	42.333	-0,90%	67,20	65,95	67,55	66,20
07/03/2024	86.893	3,65%	64,05	64,05	67,45	66,80
06/03/2024	78.322	-2,05%	66,00	62,95	66,40	64,45
05/03/2024	74.034	2,02%	63,50	62,55	66,45	65,80
04/03/2024	68.349	0,86%	63,60	63,15	65,55	64,50
01/03/2024	26.501	2,40%	63,00	62,25	64,05	63,95
29/02/2024	40.751	-0,32%	62,80	62,05	63,45	62,45
28/02/2024	56.804	-2,64%	64,10	61,90	64,20	62,65
27/02/2024	59.906	1,50%	63,80	63,70	65,25	64,35
26/02/2024	84.005	3,51%	61,50	59,45	63,60	63,40
23/02/2024	44.945	0,91%	61,05	60,75	62,90	61,25
22/02/2024	109.605	1,17%	58,95	58,50	62,85	60,70
21/02/2024	48.009	0,50%	60,10	58,90	60,95	60,00
20/02/2024	88.760	-5,39%	62,85	59,70	62,85	59,70
19/02/2024	45.643	-3,30%	65,05	62,65	65,05	63,10
16/02/2024	54.118	1,72%	65,60	65,10	66,65	65,25
15/02/2024	22.474	1,34%	63,30	63,25	64,50	64,15
14/02/2024	23.435	0,16%	63,00	62,20	63,60	63,30
13/02/2024	25.356	-1,63%	63,60	62,70	64,20	63,20
12/02/2024	38.478	3,13%	62,75	62,55	64,80	64,25