Eramet (ERA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,60%	100,80	98,70	102,30	101,30
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
09/02/2024	24.835	-1,19%	63,00	62,05	63,30	62,30
08/02/2024	34.606	1,20%	62,80	62,80	64,10	63,05
07/02/2024	26.485	-1,19%	63,60	62,30	63,60	62,30
06/02/2024	38.782	2,60%	62,25	61,35	63,75	63,05
05/02/2024	31.134	-1,21%	62,00	60,95	62,90	61,45
02/02/2024	22.426	-1,74%	63,50	62,20	63,70	62,20
01/02/2024	22.931	-1,40%	63,70	63,05	63,95	63,30
31/01/2024	16.915	0,55%	63,95	63,75	64,65	64,20
30/01/2024	28.831	-1,69%	65,40	63,75	65,70	63,85
29/01/2024	26.479	0,15%	65,00	64,35	65,25	64,95
26/01/2024	23.269	-0,15%	64,95	64,35	65,60	64,85
25/01/2024	34.211	-0,15%	65,45	64,50	65,80	64,95
24/01/2024	60.478	4,33%	64,60	63,90	65,75	65,05
23/01/2024	61.347	3,06%	61,30	61,05	63,30	62,35
22/01/2024	55.730	-2,34%	62,40	60,50	62,70	60,50
19/01/2024	54.640	-1,51%	63,50	61,65	63,75	61,95
18/01/2024	25.243	1,86%	62,15	61,55	63,10	62,90
17/01/2024	43.856	-0,96%	61,00	60,35	62,20	61,75
16/01/2024	38.464	-0,80%	62,20	61,60	63,00	62,35
15/01/2024	33.793	-2,33%	64,20	62,75	64,40	62,85
12/01/2024	25.798	1,18%	64,60	64,20	65,10	64,35
11/01/2024	37.921	-0,94%	65,30	63,60	65,60	63,60
10/01/2024	35.776	-1,53%	65,00	64,20	65,35	64,20
09/01/2024	47.639	-2,25%	66,50	65,20	66,70	65,20
08/01/2024	57.772	-3,54%	68,20	66,15	68,20	66,70
05/01/2024	31.717	-1,00%	69,00	67,85	69,55	69,15
04/01/2024	20.723	-0,21%	69,65	69,10	70,70	69,85
03/01/2024	52.133	-2,71%	71,55	69,15	71,55	70,00
02/01/2024	27.047	0,63%	72,20	70,80	72,85	71,95
29/12/2023	16.463	-1,31%	72,50	71,50	72,90	71,50