Eramet (ERA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	13.599	-0,75%	73,50	72,45	73,60	72,45
27/12/2023	40.319	2,10%	72,10	72,10	74,15	73,00
26/12/2023	17.869	-0,56%	71,70	71,30	72,30	71,50
22/12/2023	17.869	-0,56%	71,70	71,30	72,30	71,50
21/12/2023	25.732	-0,69%	71,60	70,70	72,00	71,90
20/12/2023	31.165	-1,96%	74,10	71,95	74,50	72,40
19/12/2023	39.715	2,07%	71,75	71,50	74,00	73,85
18/12/2023	34.562	-0,55%	72,50	71,80	73,50	72,35
15/12/2023	84.416	0,62%	73,40	72,75	74,85	72,75
14/12/2023	116.832	6,01%	69,60	69,50	73,00	72,30
13/12/2023	51.280	-1,16%	68,65	67,95	69,05	68,20
12/12/2023	37.607	-1,43%	70,10	68,70	70,95	69,00
11/12/2023	33.067	-1,55%	70,75	69,60	71,10	70,00
08/12/2023	46.754	0,50%	70,70	70,20	72,00	71,10
07/12/2023	32.161	1,00%	69,65	68,80	70,95	70,75
06/12/2023	29.035	1,74%	69,10	69,10	70,80	70,05
05/12/2023	34.124	0,00%	68,45	67,90	69,45	68,85
04/12/2023	65.836	-5,23%	72,45	68,55	72,60	68,85
01/12/2023	47.940	2,90%	70,90	70,90	72,95	72,65
30/11/2023	63.891	-0,21%	70,90	70,40	71,55	70,60
29/11/2023	42.364	-0,07%	70,70	70,10	71,65	70,75
28/11/2023	49.644	-1,05%	71,30	70,00	71,35	70,80
27/11/2023	30.931	-1,72%	72,35	71,05	72,65	71,55
24/11/2023	30.248	0,48%	72,30	71,40	72,85	72,80
23/11/2023	15.348	0,21%	72,75	71,90	72,75	72,45
22/11/2023	28.709	-0,82%	72,50	72,15	73,75	72,30
21/11/2023	36.831	-1,62%	74,50	72,80	74,90	72,90
20/11/2023	26.915	2,14%	72,65	72,15	74,45	74,10
17/11/2023	54.769	0,07%	72,50	72,50	74,20	72,55
16/11/2023	41.841	-1,89%	73,55	72,25	74,60	72,50
15/11/2023	89.347	1,16%	73,60	73,40	75,20	73,90
14/11/2023	163.837	8,38%	68,45	68,45	73,35	73,05
13/11/2023	61.390	0,60%	68,90	67,05	69,80	67,40
10/11/2023	33.319	-1,11%	66,35	66,10	67,35	67,00
09/11/2023	39.140	1,42%	66,65	66,50	68,80	67,75
08/11/2023	112.157	0,38%	66,10	66,10	68,35	66,80
07/11/2023	38.466	-2,99%	68,00	66,15	68,25	66,55
06/11/2023	24.953	-0,65%	69,55	68,60	70,00	68,60
03/11/2023	49.228	1,40%	68,55	68,30	69,80	69,05
02/11/2023	74.113	4,53%	65,90	65,90	69,60	68,10
01/11/2023	36.451	-0,15%	65,30	64,65	65,95	65,15
31/10/2023	178.076	-0,23%	65,65	65,00	67,40	65,25
30/10/2023	93.229	5,91%	62,90	62,85	66,00	65,40
27/10/2023	39.303	0,08%	61,75	60,90	62,15	61,75
26/10/2023	55.705	0,33%	59,70	57,85	62,00	61,70
25/10/2023	64.562	-1,36%	62,50	61,05	62,85	61,50
24/10/2023	55.865	2,72%	61,90	60,40	62,80	62,35
23/10/2023	64.321	-0,82%	61,00	59,55	61,00	60,70
20/10/2023	58.928	-3,24%	61,75	61,10	62,25	61,20
19/10/2023	54.109	-1,40%	63,55	62,60	63,80	63,25
18/10/2023	71.215	-4,96%	67,25	63,80	67,40	64,15
17/10/2023	21.660	0,00%	67,35	65,85	67,80	67,50
16/10/2023	36.074	2,58%	66,05	66,05	67,90	67,50
13/10/2023	50.455	-0,38%	65,80	65,40	66,75	65,80
12/10/2023	36.568	-1,86%	67,50	65,90	68,10	66,05
11/10/2023	35.922	-1,68%	68,05	66,85	69,30	67,30
10/10/2023	65.749	3,87%	65,50	65,40	68,70	68,45