Eramet (ERA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
38.064 |
-0,53%
|
66,00
|
64,80
|
66,00
|
65,90
|
06-10-2023 |
76.465 |
2,63%
|
65,05
|
65,00
|
66,20
|
66,25
|
05-10-2023 |
51.906 |
-3,30%
|
67,25
|
64,65
|
67,55
|
64,55
|
04-10-2023 |
66.786 |
-1,77%
|
67,35
|
66,30
|
68,30
|
66,75
|
03-10-2023 |
79.167 |
-3,62%
|
68,80
|
67,30
|
69,75
|
67,95
|
02-10-2023 |
38.181 |
-2,42%
|
72,80
|
70,10
|
73,85
|
70,50
|
29-09-2023 |
54.255 |
0,70%
|
71,50
|
70,70
|
73,15
|
72,25
|
28-09-2023 |
42.313 |
1,63%
|
70,35
|
69,85
|
71,75
|
71,75
|
27-09-2023 |
22.504 |
1,22%
|
69,95
|
69,55
|
70,70
|
70,60
|
26-09-2023 |
61.458 |
-1,83%
|
70,55
|
69,00
|
70,75
|
69,75
|
25-09-2023 |
34.909 |
-0,84%
|
70,60
|
70,00
|
71,05
|
71,05
|
22-09-2023 |
44.012 |
1,99%
|
70,70
|
70,70
|
72,85
|
71,65
|
21-09-2023 |
37.299 |
-3,50%
|
71,00
|
70,10
|
71,75
|
70,25
|
20-09-2023 |
46.312 |
1,53%
|
71,70
|
70,50
|
72,95
|
72,80
|
19-09-2023 |
37.151 |
0,70%
|
71,25
|
70,80
|
72,80
|
71,70
|
18-09-2023 |
36.605 |
-2,67%
|
72,75
|
70,95
|
73,00
|
71,20
|
15-09-2023 |
85.654 |
0,97%
|
73,00
|
72,10
|
73,35
|
73,15
|
14-09-2023 |
28.672 |
1,83%
|
71,40
|
70,90
|
72,45
|
72,45
|
13-09-2023 |
23.553 |
-0,35%
|
71,10
|
71,00
|
71,70
|
71,15
|
12-09-2023 |
30.427 |
-0,21%
|
71,55
|
70,10
|
71,90
|
71,40
|
11-09-2023 |
56.698 |
3,02%
|
70,40
|
70,30
|
72,30
|
71,55
|
08-09-2023 |
36.186 |
-1,42%
|
70,10
|
69,25
|
71,55
|
69,45
|
07-09-2023 |
71.982 |
1,59%
|
69,00
|
69,00
|
70,45
|
70,45
|
06-09-2023 |
49.835 |
-1,91%
|
69,40
|
69,00
|
70,15
|
69,35
|
05-09-2023 |
71.775 |
-1,53%
|
71,50
|
69,40
|
71,65
|
70,70
|
04-09-2023 |
91.613 |
3,16%
|
70,70
|
70,30
|
72,20
|
71,80
|
01-09-2023 |
103.294 |
-1,76%
|
70,90
|
69,00
|
70,90
|
69,60
|
31-08-2023 |
365.494 |
11,40%
|
66,90
|
66,70
|
70,95
|
70,85
|
30-08-2023 |
748.754 |
-16,54%
|
73,70
|
59,75
|
74,30
|
63,60
|
29-08-2023 |
26.086 |
1,20%
|
75,90
|
75,45
|
76,50
|
76,20
|
28-08-2023 |
25.649 |
0,60%
|
75,10
|
74,85
|
75,70
|
75,30
|
25-08-2023 |
21.362 |
-0,33%
|
75,20
|
74,80
|
76,30
|
74,85
|
24-08-2023 |
25.242 |
-0,20%
|
76,00
|
74,55
|
76,50
|
75,10
|
23-08-2023 |
27.614 |
-0,33%
|
76,00
|
74,50
|
76,00
|
75,25
|
22-08-2023 |
20.252 |
1,27%
|
74,50
|
74,30
|
75,85
|
75,50
|
21-08-2023 |
32.071 |
2,97%
|
72,80
|
72,80
|
75,30
|
74,55
|
18-08-2023 |
26.517 |
-1,43%
|
73,15
|
71,80
|
73,40
|
72,40
|
17-08-2023 |
32.969 |
0,96%
|
72,35
|
72,00
|
73,95
|
73,45
|
16-08-2023 |
41.261 |
-0,82%
|
73,00
|
72,10
|
73,85
|
72,75
|
15-08-2023 |
47.151 |
-3,23%
|
75,95
|
73,25
|
75,95
|
73,35
|
14-08-2023 |
32.691 |
-2,32%
|
76,95
|
75,60
|
77,25
|
75,80
|
11-08-2023 |
35.043 |
-0,19%
|
77,35
|
77,20
|
78,10
|
77,60
|
10-08-2023 |
50.065 |
0,19%
|
77,90
|
77,55
|
79,05
|
77,75
|
09-08-2023 |
35.522 |
1,70%
|
77,20
|
76,85
|
77,80
|
77,60
|
08-08-2023 |
31.599 |
-0,85%
|
75,85
|
75,55
|
76,65
|
76,30
|
07-08-2023 |
30.596 |
0,59%
|
76,15
|
75,85
|
77,20
|
76,95
|
04-08-2023 |
47.256 |
1,26%
|
75,30
|
75,15
|
76,65
|
76,50
|
03-08-2023 |
71.694 |
-0,07%
|
74,60
|
73,20
|
75,60
|
75,55
|
02-08-2023 |
149.805 |
3,00%
|
72,30
|
71,15
|
77,05
|
75,60
|
01-08-2023 |
119.560 |
-4,05%
|
75,00
|
73,25
|
75,40
|
73,40
|
31-07-2023 |
135.518 |
-4,08%
|
79,10
|
76,50
|
79,45
|
76,50
|
28-07-2023 |
95.266 |
-0,44%
|
79,80
|
77,30
|
80,00
|
79,75
|
27-07-2023 |
314.723 |
-9,34%
|
84,80
|
77,10
|
84,80
|
80,10
|
26-07-2023 |
41.218 |
-1,67%
|
89,95
|
88,05
|
90,35
|
88,35
|
25-07-2023 |
84.309 |
3,04%
|
88,70
|
88,55
|
90,65
|
89,85
|
24-07-2023 |
40.958 |
-0,57%
|
86,85
|
86,50
|
88,30
|
87,20
|
21-07-2023 |
24.016 |
0,52%
|
87,70
|
86,00
|
87,95
|
87,70
|
20-07-2023 |
27.284 |
0,29%
|
87,00
|
86,90
|
88,20
|
87,25
|
19-07-2023 |
24.922 |
0,00%
|
87,60
|
86,05
|
87,70
|
87,00
|
18-07-2023 |
18.034 |
0,69%
|
86,30
|
85,85
|
87,45
|
87,00
|
17-07-2023 |
32.517 |
-1,87%
|
87,00
|
85,45
|
87,00
|
86,40
|
14-07-2023 |
11.574 |
-1,40%
|
88,80
|
87,75
|
89,00
|
88,05
|
13-07-2023 |
72.690 |
1,59%
|
88,60
|
88,20
|
90,20
|
89,30
|
12-07-2023 |
48.045 |
2,87%
|
85,85
|
85,35
|
88,70
|
87,90
|
11-07-2023 |
49.727 |
1,06%
|
85,35
|
85,00
|
86,85
|
85,45
|
10-07-2023 |
23.949 |
1,44%
|
82,75
|
82,55
|
85,15
|
84,55
|
07-07-2023 |
46.968 |
3,48%
|
80,90
|
80,70
|
83,65
|
83,35
|
06-07-2023 |
53.863 |
-3,88%
|
82,50
|
80,55
|
82,70
|
80,55
|
05-07-2023 |
31.615 |
-1,93%
|
85,00
|
83,55
|
85,05
|
83,80
|
04-07-2023 |
20.234 |
-0,47%
|
85,85
|
85,20
|
86,25
|
85,45
|
03-07-2023 |
54.275 |
2,63%
|
84,50
|
82,90
|
86,30
|
85,85
|
30-06-2023 |
81.891 |
2,07%
|
82,50
|
82,00
|
85,55
|
83,65
|
29-06-2023 |
40.494 |
0,61%
|
81,00
|
80,70
|
83,00
|
81,95
|
28-06-2023 |
42.205 |
-1,27%
|
82,50
|
80,70
|
82,80
|
81,45
|
27-06-2023 |
46.757 |
-0,12%
|
84,00
|
80,70
|
84,45
|
82,50
|
26-06-2023 |
45.448 |
0,30%
|
82,40
|
81,80
|
83,90
|
82,60
|
23-06-2023 |
41.747 |
-2,14%
|
83,35
|
82,05
|
83,60
|
82,35
|
22-06-2023 |
105.357 |
-2,72%
|
84,55
|
81,30
|
85,15
|
84,15
|
21-06-2023 |
49.714 |
0,76%
|
86,00
|
84,95
|
86,55
|
86,50
|
20-06-2023 |
54.729 |
-3,43%
|
88,25
|
85,55
|
88,40
|
85,85
|
19-06-2023 |
49.407 |
-2,47%
|
89,90
|
88,85
|
90,55
|
88,90
|
16-06-2023 |
77.164 |
0,89%
|
90,95
|
90,10
|
91,30
|
91,15
|
15-06-2023 |
29.254 |
-0,77%
|
90,60
|
89,00
|
91,10
|
90,35
|
14-06-2023 |
57.418 |
3,82%
|
87,85
|
87,75
|
91,85
|
91,05
|
13-06-2023 |
38.036 |
0,23%
|
88,50
|
86,75
|
88,90
|
87,70
|
12-06-2023 |
42.298 |
0,06%
|
87,30
|
86,00
|
88,00
|
87,50
|
09-06-2023 |
44.033 |
-1,30%
|
88,75
|
86,80
|
88,75
|
87,45
|
08-06-2023 |
60.150 |
-2,74%
|
91,35
|
88,35
|
91,80
|
88,60
|
07-06-2023 |
49.919 |
-2,15%
|
92,95
|
90,90
|
93,85
|
91,10
|
06-06-2023 |
58.358 |
1,75%
|
91,50
|
91,25
|
93,40
|
93,10
|
05-06-2023 |
66.115 |
2,58%
|
90,60
|
90,60
|
92,80
|
91,50
|
02-06-2023 |
84.522 |
7,54%
|
84,30
|
84,25
|
89,60
|
89,20
|
01-06-2023 |
35.227 |
2,28%
|
82,65
|
81,70
|
83,75
|
82,95
|
31-05-2023 |
24.890 |
-2,80%
|
83,25
|
81,30
|
83,25
|
81,10
|
30-05-2023 |
29.244 |
-2,50%
|
86,30
|
83,85
|
86,70
|
83,85
|
29-05-2023 |
20.996 |
1,72%
|
85,85
|
85,45
|
86,70
|
86,00
|
26-05-2023 |
69.033 |
0,36%
|
86,00
|
83,65
|
86,55
|
84,55
|
25-05-2023 |
41.478 |
-1,29%
|
89,15
|
87,60
|
89,55
|
87,75
|
24-05-2023 |
39.480 |
-0,28%
|
88,50
|
87,15
|
89,60
|
88,90
|
23-05-2023 |
30.776 |
-1,55%
|
90,30
|
89,00
|
91,00
|
89,15
|