Eramet (ERA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	35.709	-3,01%	86,40	83,75	86,80	83,85
29-12-2022	50.007	0,93%	85,60	84,65	87,10	86,45
28-12-2022	67.645	1,78%	84,15	83,75	86,00	85,65
27-12-2022	48.699	0,78%	84,55	84,05	86,25	84,15
23-12-2022	42.856	0,42%	83,40	82,50	84,80	83,50
22-12-2022	49.941	-2,00%	84,70	82,60	85,45	83,15
21-12-2022	70.919	3,35%	82,40	82,15	85,00	84,85
20-12-2022	53.601	2,43%	79,20	78,05	82,30	82,10
19-12-2022	36.652	1,97%	78,40	78,40	80,25	80,15
16-12-2022	55.671	-0,25%	78,60	77,05	79,10	78,60
15-12-2022	52.698	-2,05%	79,60	78,40	80,75	78,80
14-12-2022	59.402	-2,37%	82,20	79,35	82,20	80,45
13-12-2022	62.661	3,26%	81,20	80,95	84,40	82,40
12-12-2022	68.195	-5,06%	82,50	79,70	82,95	79,80
09-12-2022	96.054	0,78%	83,30	82,05	84,80	84,05
08-12-2022	91.381	3,73%	81,30	78,10	83,45	83,40
07-12-2022	38.345	-1,35%	80,90	79,75	81,30	80,40
06-12-2022	46.936	0,43%	81,00	80,05	82,15	81,50
05-12-2022	116.681	1,82%	80,20	80,20	84,70	81,15
02-12-2022	54.553	-0,50%	79,85	77,95	79,85	79,70
01-12-2022	73.912	-0,74%	81,45	78,60	81,60	80,10
30-11-2022	112.807	2,80%	78,55	77,05	80,70	80,70
29-11-2022	67.184	4,46%	76,40	76,00	78,65	78,50
28-11-2022	53.099	-0,79%	75,45	73,30	76,15	75,15
25-11-2022	40.997	-2,32%	77,90	75,70	78,00	75,75
24-11-2022	36.430	-0,70%	78,30	77,10	79,20	77,55
23-11-2022	90.889	4,97%	74,85	74,85	78,45	78,10
22-11-2022	54.644	3,98%	71,95	71,65	75,40	74,40
21-11-2022	61.839	-3,31%	72,80	71,30	73,60	71,55
18-11-2022	64.460	-1,60%	75,10	73,30	75,90	74,00
17-11-2022	79.387	-2,65%	76,85	73,65	77,25	75,20
16-11-2022	86.011	-6,02%	82,05	76,95	82,55	77,25
15-11-2022	115.075	5,59%	78,95	78,30	82,60	82,20
14-11-2022	51.286	-0,32%	78,55	77,40	79,10	77,85
11-11-2022	99.006	3,86%	77,00	76,90	79,40	78,10
10-11-2022	65.401	1,35%	74,05	72,25	75,75	75,20
09-11-2022	38.791	-1,92%	75,65	73,40	75,95	74,20
08-11-2022	55.352	-0,13%	75,65	73,85	76,00	75,65
07-11-2022	72.125	-0,07%	75,45	73,65	77,50	75,75
04-11-2022	221.623	10,02%	70,20	69,50	76,55	75,80
03-11-2022	56.647	1,77%	66,10	65,50	69,00	68,90
02-11-2022	69.864	-2,10%	70,35	67,55	70,65	67,70
01-11-2022	86.881	4,22%	67,90	67,75	70,35	69,15
31-10-2022	61.027	0,53%	66,00	64,80	66,85	66,35
28-10-2022	49.436	-2,08%	67,40	65,80	68,35	66,00
27-10-2022	63.730	-0,22%	67,55	65,25	68,80	67,40
26-10-2022	122.252	7,14%	62,90	62,75	67,80	67,55
25-10-2022	56.858	-0,79%	63,95	61,65	64,30	63,05
24-10-2022	39.846	-0,86%	64,45	62,70	65,20	63,55
21-10-2022	83.543	-0,23%	63,05	61,95	64,45	64,10
20-10-2022	54.382	1,10%	63,00	62,00	64,30	64,25
19-10-2022	44.022	0,24%	63,50	62,45	64,25	63,55
18-10-2022	48.744	-1,40%	65,20	63,40	66,20	63,40
17-10-2022	72.880	3,38%	62,05	61,85	64,40	64,30
14-10-2022	86.267	-4,60%	66,15	62,20	67,15	62,20
13-10-2022	168.104	-0,99%	63,45	60,60	65,30	65,20
12-10-2022	114.243	-3,16%	67,95	65,00	68,30	65,85
11-10-2022	74.311	-2,65%	69,35	67,80	70,20	68,00
10-10-2022	106.893	2,34%	68,25	67,50	71,20	69,85
07-10-2022	173.619	0,59%	67,85	66,75	70,00	68,25
06-10-2022	458.325	-20,18%	84,10	67,55	84,15	67,85
05-10-2022	37.561	-1,39%	85,95	83,75	87,15	85,00
04-10-2022	49.928	2,99%	85,20	84,05	86,30	86,20
03-10-2022	50.691	2,83%	80,15	79,85	83,85	83,70
30-09-2022	44.306	1,62%	80,75	79,55	82,00	81,40
29-09-2022	69.525	-0,25%	80,20	77,65	81,40	80,10
28-09-2022	51.360	-0,12%	78,80	76,65	80,95	80,30
27-09-2022	43.172	2,55%	79,50	79,35	81,25	80,40
26-09-2022	73.636	1,49%	75,40	75,10	80,50	78,40
23-09-2022	80.856	-4,51%	81,10	76,50	81,45	77,25
22-09-2022	53.039	-2,88%	81,90	80,65	82,90	80,90
21-09-2022	51.023	-0,72%	84,05	82,35	86,30	83,30
20-09-2022	48.268	-2,10%	86,35	82,65	87,40	83,90
19-09-2022	34.798	1,00%	83,80	82,50	85,85	85,70
16-09-2022	121.210	0,83%	82,50	80,05	85,80	84,85
15-09-2022	57.808	-0,88%	84,90	83,40	85,65	84,15
14-09-2022	54.499	0,30%	83,45	83,00	86,55	84,90
13-09-2022	88.321	-0,99%	85,60	83,65	87,70	84,65
12-09-2022	63.578	1,97%	84,30	83,00	86,65	85,50
09-09-2022	147.765	5,74%	80,60	80,55	86,90	83,85
08-09-2022	75.285	1,34%	79,05	77,05	79,70	79,30
07-09-2022	61.432	-1,14%	78,00	76,65	78,55	78,25
06-09-2022	47.351	-0,63%	79,90	78,20	81,50	79,15
05-09-2022	65.175	-1,12%	78,40	78,05	81,80	79,65
02-09-2022	92.575	1,45%	80,00	77,80	81,15	80,55
01-09-2022	154.956	-6,42%	83,50	78,50	84,00	79,40
31-08-2022	124.456	-3,25%	87,45	83,50	87,70	84,85
30-08-2022	110.450	-5,70%	92,00	87,15	92,30	87,70
29-08-2022	128.975	-6,53%	98,25	92,25	98,25	93,00
26-08-2022	52.483	-3,49%	103,90	99,10	104,50	99,50
25-08-2022	29.686	0,10%	104,10	102,30	105,70	103,10
24-08-2022	38.077	-0,77%	103,70	101,70	104,70	103,00
23-08-2022	51.015	2,77%	100,40	100,40	104,80	103,80
22-08-2022	57.735	-1,85%	102,30	99,50	103,20	101,00
19-08-2022	34.820	-3,74%	106,70	102,80	106,70	102,90
18-08-2022	38.784	2,99%	103,30	103,00	107,00	106,90
17-08-2022	56.033	-3,35%	108,40	103,20	108,80	103,80
16-08-2022	92.641	7,40%	100,20	100,20	107,60	107,40
15-08-2022	37.500	-2,91%	102,30	99,00	102,80	100,00
12-08-2022	38.929	-0,58%	104,00	101,10	105,40	103,00