Eramet (ERA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	27.835	-0,88%	90,80	89,00	90,80	90,55
19/05/2023	55.600	1,90%	90,40	90,40	92,50	91,35
18/05/2023	26.255	0,73%	89,50	88,50	90,30	89,65
17/05/2023	30.705	1,08%	87,75	87,75	89,45	89,00
16/05/2023	26.298	-0,34%	87,40	86,85	88,85	88,05
15/05/2023	33.732	1,79%	87,20	87,00	89,10	88,35
12/05/2023	28.955	1,40%	85,40	85,00	87,40	86,80
11/05/2023	58.723	-2,73%	87,30	84,95	88,20	85,60
10/05/2023	38.488	-1,01%	89,00	87,65	90,20	88,00
09/05/2023	32.229	0,97%	87,70	86,75	89,00	88,90
08/05/2023	21.798	0,51%	87,90	87,60	89,00	88,05
05/05/2023	39.406	3,42%	85,20	84,45	87,90	87,60
04/05/2023	35.709	-1,17%	85,85	84,60	86,95	84,70
03/05/2023	49.943	1,42%	84,50	83,85	85,95	85,70
02/05/2023	102.783	-4,09%	87,80	84,35	87,80	84,50
01/05/2023	57.892	1,97%	87,40	85,70	88,40	88,10
28/04/2023	57.892	1,97%	87,40	85,70	88,40	88,10
27/04/2023	112.940	-4,21%	89,00	85,05	89,30	86,40
26/04/2023	68.785	1,52%	89,20	88,20	90,90	90,20
25/04/2023	74.354	-3,27%	91,60	88,55	91,60	88,85
24/04/2023	64.730	-2,18%	92,20	90,65	93,30	91,85
21/04/2023	69.408	-4,62%	97,00	93,75	97,25	93,90
20/04/2023	48.922	-1,25%	99,85	97,30	99,85	98,45
19/04/2023	49.442	-3,02%	102,00	99,00	103,20	99,70
18/04/2023	69.322	2,29%	101,60	100,40	103,10	102,80
17/04/2023	103.924	4,85%	97,05	96,85	100,50	100,50
14/04/2023	57.656	-0,21%	96,80	95,40	96,80	95,85
13/04/2023	45.355	0,95%	95,25	93,90	96,10	96,05
12/04/2023	38.747	-0,26%	94,80	94,00	96,40	95,15
11/04/2023	58.970	3,64%	94,10	93,60	95,40	95,40
10/04/2023	30.041	0,93%	91,20	91,20	92,95	92,05
06/04/2023	30.041	0,93%	91,20	91,20	92,95	92,05
05/04/2023	57.722	-1,30%	92,80	90,45	93,60	91,20
04/04/2023	52.507	-2,89%	95,20	92,15	95,60	92,40
03/04/2023	47.680	-1,09%	96,95	94,35	97,05	95,15
31/03/2023	53.322	-0,88%	97,40	94,95	97,45	96,20
30/03/2023	68.767	3,14%	95,00	95,00	97,90	97,05
29/03/2023	71.023	2,34%	92,30	91,85	94,30	94,10
28/03/2023	50.216	0,93%	93,00	91,25	93,70	91,95
27/03/2023	69.644	-0,11%	92,70	88,75	92,80	91,10
24/03/2023	86.052	-2,30%	93,05	88,00	93,05	91,20
23/03/2023	50.566	-0,64%	94,20	92,05	94,90	93,35
22/03/2023	49.576	-1,26%	95,00	93,55	95,40	93,95
21/03/2023	111.375	3,76%	95,50	94,80	98,30	95,15
20/03/2023	63.596	1,05%	89,50	87,90	92,50	91,70
17/03/2023	104.100	-0,38%	93,10	89,55	96,15	90,75
16/03/2023	149.845	-0,06%	93,50	87,70	93,90	91,10
15/03/2023	127.144	-8,94%	99,20	91,05	99,20	91,15
14/03/2023	76.736	2,51%	97,00	96,10	100,90	100,10
13/03/2023	165.603	-4,08%	100,90	94,80	101,40	97,65
10/03/2023	85.067	-0,78%	99,25	98,40	102,50	101,80
09/03/2023	83.041	-1,54%	103,20	100,90	104,10	102,60
08/03/2023	71.615	1,17%	102,50	101,50	104,80	104,20
07/03/2023	112.398	-4,45%	107,70	103,00	107,70	103,00
06/03/2023	173.180	-5,27%	114,40	107,30	114,50	107,80
03/03/2023	123.949	4,50%	109,10	109,10	114,10	113,80
02/03/2023	79.790	1,11%	107,80	105,20	108,90	108,90
01/03/2023	147.476	5,80%	103,80	103,10	108,40	107,70
28/02/2023	87.655	0,10%	102,20	100,50	104,00	101,80
27/02/2023	143.034	7,79%	94,15	93,70	102,10	101,70
24/02/2023	141.901	-4,70%	98,35	94,35	98,55	94,35
23/02/2023	153.479	-0,65%	103,30	96,00	105,10	99,00
22/02/2023	91.772	-3,44%	101,50	98,20	101,50	99,65
21/02/2023	72.694	-0,87%	104,10	101,40	104,60	103,20
20/02/2023	26.829	-0,38%	104,40	104,00	105,50	104,10
17/02/2023	45.113	-1,32%	104,80	103,70	105,60	104,50
16/02/2023	39.904	0,95%	105,50	104,80	107,20	105,90
15/02/2023	35.965	-0,85%	104,60	103,30	105,30	104,90
14/02/2023	44.116	1,05%	105,40	103,80	106,50	105,80
13/02/2023	36.791	1,45%	103,40	102,30	105,40	104,70
10/02/2023	59.091	-4,53%	106,90	102,90	107,40	103,20
09/02/2023	53.187	-0,09%	109,10	107,40	109,90	108,10
08/02/2023	85.836	-0,09%	109,90	107,70	111,40	108,20
07/02/2023	51.391	1,79%	107,40	105,30	108,80	108,30
06/02/2023	88.413	-1,39%	108,00	103,00	108,10	106,40
03/02/2023	84.622	0,37%	106,00	104,30	107,90	107,90
02/02/2023	100.928	3,17%	106,60	104,10	107,70	107,50
01/02/2023	250.659	13,88%	96,05	96,00	106,10	104,20
31/01/2023	38.589	-0,16%	91,20	90,45	92,25	91,50
30/01/2023	47.078	-0,60%	91,55	90,85	93,45	91,65
27/01/2023	84.780	2,84%	89,65	89,65	93,85	92,20
26/01/2023	32.331	0,22%	90,30	89,50	90,85	89,65
25/01/2023	22.885	0,17%	89,45	88,45	89,75	89,45
24/01/2023	44.131	-1,00%	90,95	88,10	90,95	89,30
23/01/2023	37.538	1,86%	89,35	89,35	91,50	90,20
20/01/2023	41.151	-0,23%	90,00	87,85	90,50	88,55
19/01/2023	76.316	-3,74%	90,50	87,50	91,90	88,75
18/01/2023	88.378	2,73%	91,30	91,30	93,70	92,20
17/01/2023	35.808	2,05%	87,80	87,55	89,95	89,75
16/01/2023	29.121	-1,46%	89,00	87,95	89,95	87,95
13/01/2023	90.764	-0,17%	89,30	87,60	90,60	89,25
12/01/2023	77.865	1,48%	87,50	86,25	89,50	89,40
11/01/2023	81.593	2,03%	86,85	86,70	89,95	88,10
10/01/2023	72.237	-2,04%	87,10	84,80	88,25	86,35
09/01/2023	143.766	4,38%	85,30	85,15	89,50	88,15
06/01/2023	54.975	2,74%	83,00	81,75	84,60	84,45
05/01/2023	62.292	2,37%	80,00	79,60	83,80	82,20
04/01/2023	82.830	-0,68%	80,90	79,15	81,95	80,30
03/01/2023	59.183	-2,94%	83,30	80,85	84,10	80,85
02/01/2023	60.450	-0,66%	84,25	82,25	85,25	83,30