METabolic EXplorer SA (METEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
18/04/2023	18.134	0,94%	1,08	1,058	1,082	1,07
17/04/2023	36.607	0,00%	1,06	1,06	1,098	1,06
14/04/2023	16.898	0,00%	1,10	1,058	1,10	1,06
13/04/2023	15.628	-0,56%	1,06	1,05	1,08	1,06
12/04/2023	19.753	-2,91%	1,10	1,06	1,10	1,066
11/04/2023	23.297	4,57%	1,05	1,05	1,10	1,098
10/04/2023	31.854	0,96%	1,05	1,026	1,064	1,05
06/04/2023	31.854	0,96%	1,05	1,026	1,064	1,05
05/04/2023	129.920	-6,48%	1,08	1,018	1,08	1,04
04/04/2023	74.049	-3,97%	1,142	1,11	1,142	1,112
03/04/2023	41.463	-1,86%	1,18	1,14	1,19	1,158
31/03/2023	62.557	-4,92%	1,19	1,177	1,22	1,18
30/03/2023	24.708	2,99%	1,205	1,18	1,258	1,241
29/03/2023	36.442	3,88%	1,16	1,16	1,205	1,205
28/03/2023	61.807	-5,23%	1,225	1,16	1,225	1,16
27/03/2023	8.256	-0,65%	1,25	1,22	1,25	1,224
24/03/2023	27.223	-0,73%	1,241	1,22	1,265	1,232
23/03/2023	10.905	-0,88%	1,252	1,24	1,252	1,241
22/03/2023	9.991	0,00%	1,25	1,24	1,259	1,252
21/03/2023	26.635	0,16%	1,242	1,222	1,265	1,252
20/03/2023	38.016	0,00%	1,265	1,21	1,265	1,25
17/03/2023	68.505	2,46%	1,222	1,222	1,265	1,25
16/03/2023	16.608	-1,61%	1,24	1,215	1,249	1,22
15/03/2023	90.544	-1,27%	1,244	1,21	1,265	1,24
14/03/2023	53.197	-0,55%	1,265	1,222	1,265	1,256
13/03/2023	83.642	-5,75%	1,355	1,241	1,355	1,263
10/03/2023	51.579	-2,90%	1,35	1,31	1,36	1,34
09/03/2023	20.541	2,91%	1,341	1,34	1,38	1,38
08/03/2023	22.099	-3,53%	1,39	1,341	1,39	1,341
07/03/2023	74.599	1,46%	1,384	1,32	1,39	1,39
06/03/2023	193.473	6,04%	1,31	1,292	1,392	1,37
03/03/2023	22.912	-1,90%	1,30	1,27	1,31	1,292
02/03/2023	84.520	1,94%	1,295	1,22	1,329	1,317
01/03/2023	98.774	-3,37%	1,323	1,25	1,36	1,292
28/02/2023	115.845	1,29%	1,38	1,321	1,38	1,337
27/02/2023	19.488	1,43%	1,15	1,14	1,421	1,136
24/02/2023	19.488	1,43%	1,12	1,12	1,162	1,136
23/02/2023	59.312	-1,75%	1,142	1,117	1,15	1,12
22/02/2023	83.273	-2,31%	1,18	1,128	1,196	1,14
21/02/2023	18.126	-0,26%	1,176	1,158	1,181	1,167
20/02/2023	27.490	-1,02%	1,175	1,16	1,197	1,17
17/02/2023	7.057	0,17%	1,187	1,166	1,196	1,182
16/02/2023	12.864	0,43%	1,19	1,166	1,224	1,18
15/02/2023	40.245	-0,84%	1,175	1,174	1,19	1,175
14/02/2023	42.725	1,02%	1,173	1,17	1,194	1,185
13/02/2023	86.492	-2,33%	1,181	1,16	1,209	1,173
10/02/2023	58.346	-2,75%	1,23	1,191	1,24	1,201
09/02/2023	81.218	-4,12%	1,311	1,18	1,377	1,235
08/02/2023	60.504	3,63%	1,26	1,256	1,338	1,314
07/02/2023	24.954	1,77%	1,258	1,251	1,288	1,268
06/02/2023	43.173	-1,74%	1,265	1,24	1,289	1,246
03/02/2023	41.524	-1,63%	1,241	1,227	1,27	1,268
02/02/2023	43.009	0,70%	1,29	1,28	1,294	1,289
01/02/2023	40.110	0,00%	1,28	1,273	1,30	1,28
31/01/2023	53.005	0,79%	1,275	1,27	1,287	1,28
30/01/2023	11.740	0,79%	1,27	1,241	1,288	1,27
27/01/2023	26.578	0,24%	1,264	1,241	1,285	1,26
26/01/2023	62.104	-0,63%	1,286	1,22	1,295	1,257
25/01/2023	89.317	-2,01%	1,296	1,20	1,297	1,265
24/01/2023	18.768	0,86%	1,29	1,28	1,30	1,291
23/01/2023	31.287	-0,93%	1,295	1,27	1,30	1,28
20/01/2023	23.240	1,73%	1,28	1,27	1,32	1,292
19/01/2023	46.416	-1,70%	1,292	1,252	1,30	1,27
18/01/2023	83.160	-0,77%	1,32	1,258	1,32	1,292
17/01/2023	18.404	-2,76%	1,323	1,302	1,349	1,302
16/01/2023	27.441	3,88%	1,285	1,285	1,34	1,339
13/01/2023	34.794	-1,75%	1,34	1,28	1,34	1,289
12/01/2023	61.473	-2,60%	1,388	1,31	1,40	1,312
11/01/2023	58.990	-0,88%	1,355	1,31	1,389	1,347
10/01/2023	158.344	7,18%	1,295	1,276	1,42	1,359
09/01/2023	39.382	-1,17%	1,29	1,264	1,32	1,268
06/01/2023	29.613	-1,16%	1,32	1,282	1,32	1,283
05/01/2023	31.495	0,62%	1,31	1,29	1,327	1,298
04/01/2023	21.536	2,63%	1,272	1,272	1,32	1,29
03/01/2023	42.934	-3,75%	1,32	1,252	1,325	1,257
02/01/2023	81.943	7,93%	1,24	1,204	1,328	1,306
30/12/2022	133.674	-0,66%	1,218	1,15	1,26	1,21
29/12/2022	175.795	-7,52%	1,30	1,204	1,30	1,218
28/12/2022	237.446	-3,73%	1,39	1,28	1,40	1,317
27/12/2022	456.606	-14,50%	1,575	1,31	1,62	1,368
23/12/2022	19.691	0,13%	1,62	1,565	1,639	1,60
22/12/2022	28.693	-0,50%	1,60	1,59	1,64	1,598
21/12/2022	24.055	0,25%	1,60	1,58	1,634	1,606
20/12/2022	74.956	-3,44%	1,65	1,541	1,65	1,602
19/12/2022	70.774	1,53%	1,63	1,60	1,67	1,659
16/12/2022	13.100	-0,67%	1,65	1,63	1,668	1,634
15/12/2022	43.565	-0,54%	1,654	1,631	1,669	1,645
14/12/2022	17.350	-0,78%	1,66	1,641	1,695	1,654
13/12/2022	32.626	0,66%	1,657	1,632	1,69	1,667
12/12/2022	20.062	-1,66%	1,684	1,631	1,70	1,656
09/12/2022	24.677	1,88%	1,655	1,641	1,684	1,684
08/12/2022	31.038	-2,19%	1,67	1,64	1,687	1,653
07/12/2022	30.499	-2,31%	1,701	1,67	1,756	1,69
06/12/2022	145.376	-6,49%	1,848	1,667	1,848	1,73
05/12/2022	66.095	-3,14%	1,93	1,82	1,93	1,85
02/12/2022	186.983	7,00%	1,743	1,742	1,95	1,91
01/12/2022	80.622	6,19%	1,714	1,682	1,785	1,785
30/11/2022	31.616	1,45%	1,685	1,641	1,71	1,681
29/11/2022	17.814	-1,37%	1,70	1,65	1,70	1,657
28/11/2022	67.028	0,60%	1,679	1,624	1,72	1,68