METabolic EXplorer SA (METEX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25-11-2022	24.382	0,79%	1,68	1,65	1,68	1,67
24-11-2022	32.640	2,28%	1,65	1,637	1,698	1,657
23-11-2022	15.775	-2,23%	1,68	1,608	1,68	1,62
22-11-2022	46.237	0,49%	1,652	1,615	1,68	1,657
21-11-2022	51.436	0,37%	1,665	1,601	1,68	1,649
18-11-2022	29.351	4,19%	1,62	1,60	1,676	1,643
17-11-2022	28.451	-2,77%	1,65	1,564	1,65	1,577
16-11-2022	35.380	-1,04%	1,639	1,561	1,68	1,622
15-11-2022	48.728	-2,27%	1,682	1,605	1,682	1,639
14-11-2022	50.909	-2,50%	1,738	1,652	1,738	1,677
11-11-2022	94.047	2,44%	1,68	1,65	1,72	1,72
10-11-2022	27.199	0,54%	1,652	1,645	1,68	1,679
09-11-2022	19.332	0,72%	1,665	1,642	1,68	1,67
08-11-2022	43.918	0,67%	1,673	1,615	1,68	1,658
07-11-2022	44.692	-0,18%	1,678	1,607	1,68	1,647
04-11-2022	97.423	2,61%	1,581	1,581	1,69	1,65
03-11-2022	51.501	-1,35%	1,579	1,556	1,642	1,608
02-11-2022	98.153	-6,48%	1,745	1,63	1,79	1,63
01-11-2022	57.372	1,75%	1,73	1,73	1,83	1,743
31-10-2022	29.944	0,65%	1,71	1,703	1,75	1,713
28-10-2022	67.191	0,35%	1,675	1,651	1,779	1,702
27-10-2022	50.620	-3,09%	1,788	1,66	1,788	1,696
26-10-2022	81.025	-2,78%	1,781	1,72	1,82	1,75
25-10-2022	159.904	1,18%	1,804	1,73	1,90	1,80
24-10-2022	348.307	11,89%	1,61	1,58	1,865	1,779
21-10-2022	47.688	4,47%	1,522	1,51	1,59	1,59
20-10-2022	35.445	-2,06%	1,59	1,512	1,59	1,522
19-10-2022	52.401	-5,42%	1,657	1,554	1,657	1,554
18-10-2022	95.213	3,99%	1,55	1,55	1,68	1,643
17-10-2022	37.453	0,32%	1,575	1,52	1,58	1,58
14-10-2022	33.573	1,61%	1,58	1,55	1,597	1,575
13-10-2022	24.187	0,65%	1,511	1,50	1,55	1,55
12-10-2022	48.308	0,65%	1,56	1,52	1,58	1,54
11-10-2022	12.962	-1,54%	1,55	1,53	1,58	1,53
10-10-2022	77.697	2,91%	1,50	1,50	1,587	1,554
07-10-2022	57.385	-5,03%	1,638	1,475	1,638	1,51
06-10-2022	32.095	-2,03%	1,65	1,553	1,653	1,59
05-10-2022	22.311	-1,64%	1,616	1,616	1,653	1,623
04-10-2022	139.893	5,10%	1,55	1,52	1,67	1,65
03-10-2022	215.186	-0,63%	1,498	1,431	1,57	1,57
30-09-2022	165.637	6,04%	1,44	1,44	1,676	1,58
29-09-2022	75.710	-4,61%	1,562	1,42	1,562	1,49
28-09-2022	67.239	1,23%	1,55	1,49	1,60	1,562
27-09-2022	53.393	-3,56%	1,61	1,511	1,625	1,543
26-09-2022	162.067	4,24%	1,50	1,402	1,65	1,60
23-09-2022	315.308	-8,08%	1,68	1,51	1,68	1,535
22-09-2022	236.786	1,15%	1,683	1,661	1,744	1,67
21-09-2022	760.771	-16,57%	1,98	1,60	1,98	1,651
20-09-2022	38.966	-1,64%	2,012	1,97	2,034	1,979
19-09-2022	142.653	-6,42%	2,07	1,97	2,098	2,012
16-09-2022	126.784	4,88%	2,09	2,00	2,25	2,15
15-09-2022	17.539	2,40%	2,06	2,01	2,098	2,05
14-09-2022	58.445	-1,38%	2,002	1,984	2,08	2,002
13-09-2022	78.614	-1,46%	2,06	2,022	2,138	2,03
12-09-2022	72.936	-1,91%	2,052	2,022	2,10	2,06
09-09-2022	129.746	0,00%	2,10	2,048	2,204	2,10
08-09-2022	156.107	2,84%	2,08	1,98	2,10	2,10
07-09-2022	79.681	-3,68%	2,10	2,03	2,19	2,042
06-09-2022	125.798	-1,85%	2,16	2,10	2,246	2,12
05-09-2022	136.262	-4,93%	2,272	2,11	2,28	2,16
02-09-2022	138.648	-5,88%	2,502	2,252	2,502	2,272
01-09-2022	63.077	-4,74%	2,51	2,412	2,54	2,414
31-08-2022	30.988	3,18%	2,456	2,456	2,548	2,534
30-08-2022	89.318	1,66%	2,45	2,40	2,58	2,456
29-08-2022	207.254	-2,19%	2,44	2,302	2,548	2,416
26-08-2022	136.841	-2,06%	2,52	2,45	2,556	2,47
25-08-2022	61.247	-1,25%	2,60	2,512	2,624	2,522
24-08-2022	112.467	0,47%	2,62	2,45	2,672	2,554
23-08-2022	84.278	-2,23%	2,61	2,518	2,668	2,542
22-08-2022	269.147	-5,39%	2,74	2,482	2,778	2,60
19-08-2022	112.508	-0,79%	2,71	2,71	2,868	2,748
18-08-2022	269.214	-4,15%	2,978	2,702	3,05	2,77
17-08-2022	540.802	5,02%	2,794	2,724	3,04	2,89
16-08-2022	426.196	11,87%	2,548	2,454	2,794	2,752
15-08-2022	92.759	-0,08%	2,484	2,46	2,55	2,46
12-08-2022	87.280	-1,68%	2,57	2,46	2,57	2,462
11-08-2022	72.636	-1,42%	2,55	2,504	2,59	2,504
10-08-2022	139.095	1,84%	2,492	2,454	2,60	2,54
09-08-2022	161.074	-2,65%	2,59	2,452	2,626	2,494
08-08-2022	298.609	-5,18%	2,70	2,50	2,748	2,562
05-08-2022	152.210	-5,52%	2,832	2,674	2,87	2,702
04-08-2022	248.471	-0,35%	2,99	2,822	2,99	2,86
03-08-2022	831.578	10,30%	2,758	2,638	3,04	2,87
02-08-2022	429.478	6,20%	2,402	2,26	2,67	2,602
01-08-2022	829.109	28,61%	1,965	1,91	2,48	2,45
29-07-2022	448.121	2,97%	2,012	1,90	2,086	1,905
28-07-2022	212.446	9,40%	1,746	1,716	1,85	1,85