Poxel SA (POXEL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	98.875	-11,96%	1,138	0,96	1,148	0,986
09/12/2022	21.578	0,00%	1,116	1,108	1,138	1,12
08/12/2022	27.956	-3,45%	1,15	1,106	1,16	1,12
07/12/2022	45.403	-4,13%	1,212	1,15	1,226	1,16
06/12/2022	13.804	-0,82%	1,234	1,21	1,234	1,21
05/12/2022	54.960	0,83%	1,22	1,202	1,252	1,22
02/12/2022	37.303	-1,95%	1,244	1,188	1,244	1,21
01/12/2022	44.752	1,15%	1,254	1,214	1,254	1,234
30/11/2022	125.912	3,39%	1,18	1,18	1,256	1,22
29/11/2022	42.885	-1,34%	1,20	1,14	1,20	1,18
28/11/2022	63.543	1,36%	1,226	1,17	1,226	1,196
25/11/2022	156.576	0,51%	1,184	1,10	1,248	1,18
24/11/2022	144.396	-6,53%	1,268	1,15	1,284	1,174
23/11/2022	72.352	-7,10%	1,35	1,236	1,358	1,256
22/11/2022	70.048	-7,40%	1,478	1,352	1,478	1,352
21/11/2022	21.155	-1,08%	1,468	1,452	1,474	1,46
18/11/2022	15.218	0,00%	1,47	1,46	1,48	1,476
17/11/2022	21.441	-0,67%	1,50	1,462	1,50	1,476
16/11/2022	29.442	-0,27%	1,50	1,47	1,50	1,486
15/11/2022	16.450	-1,06%	1,51	1,484	1,51	1,49
14/11/2022	32.594	1,48%	1,50	1,474	1,506	1,506
11/11/2022	25.272	1,92%	1,49	1,468	1,49	1,484
10/11/2022	33.667	0,14%	1,47	1,45	1,476	1,456
09/11/2022	32.750	-1,09%	1,50	1,448	1,50	1,454
08/11/2022	111.041	-3,67%	1,528	1,466	1,556	1,47
07/11/2022	21.773	1,06%	1,53	1,51	1,534	1,526
04/11/2022	26.076	-1,31%	1,55	1,49	1,55	1,51
03/11/2022	35.887	0,00%	1,52	1,502	1,56	1,53
02/11/2022	28.129	-0,26%	1,568	1,518	1,568	1,53
01/11/2022	42.383	-1,03%	1,54	1,53	1,568	1,534
31/10/2022	40.099	2,79%	1,54	1,502	1,568	1,55
28/10/2022	54.403	-4,56%	1,58	1,502	1,58	1,508
27/10/2022	165.947	7,48%	1,48	1,48	1,61	1,58
26/10/2022	18.199	-0,94%	1,482	1,454	1,488	1,47
25/10/2022	39.790	-0,40%	1,486	1,452	1,49	1,484
24/10/2022	22.954	0,27%	1,47	1,47	1,496	1,49
21/10/2022	27.907	-0,80%	1,508	1,468	1,508	1,486
20/10/2022	23.866	-1,32%	1,52	1,468	1,52	1,498
19/10/2022	28.821	-1,17%	1,524	1,516	1,538	1,518
18/10/2022	19.011	-0,13%	1,54	1,516	1,542	1,536
17/10/2022	42.153	1,18%	1,524	1,518	1,54	1,538
14/10/2022	25.539	-0,13%	1,51	1,50	1,528	1,52
13/10/2022	43.748	3,12%	1,476	1,466	1,536	1,522
12/10/2022	64.610	-1,60%	1,51	1,462	1,516	1,476
11/10/2022	26.923	-1,19%	1,51	1,486	1,516	1,50
10/10/2022	30.960	-0,78%	1,53	1,49	1,54	1,518
07/10/2022	92.646	0,79%	1,556	1,51	1,57	1,53
06/10/2022	38.406	1,20%	1,504	1,50	1,578	1,518
05/10/2022	189.981	-5,78%	1,592	1,448	1,612	1,50
04/10/2022	17.152	1,40%	1,59	1,57	1,592	1,592
03/10/2022	49.132	0,64%	1,60	1,56	1,628	1,57
30/09/2022	70.462	-1,27%	1,58	1,54	1,58	1,56
29/09/2022	50.963	-0,63%	1,59	1,55	1,592	1,58
28/09/2022	106.308	-4,22%	1,61	1,566	1,638	1,59
27/09/2022	40.631	-0,96%	1,676	1,594	1,676	1,66
26/09/2022	138.458	4,62%	1,53	1,52	1,676	1,676
23/09/2022	187.454	-2,67%	1,63	1,60	1,788	1,602
22/09/2022	355.825	-20,87%	2,02	1,638	2,07	1,646
21/09/2022	191.671	1,96%	2,20	2,015	2,24	2,08
20/09/2022	48.261	-1,45%	2,07	2,015	2,08	2,04
19/09/2022	40.011	2,22%	2,04	2,03	2,11	2,07
16/09/2022	65.318	0,25%	2,02	2,02	2,045	2,025
15/09/2022	29.079	-1,46%	2,055	2,015	2,08	2,02
14/09/2022	28.665	1,74%	2,01	2,01	2,095	2,05
13/09/2022	44.322	-3,82%	2,11	2,015	2,11	2,015
12/09/2022	111.164	2,70%	2,065	2,05	2,13	2,095
09/09/2022	24.290	2,51%	1,99	1,99	2,04	2,04
08/09/2022	89.863	-5,24%	2,085	1,984	2,095	1,99
07/09/2022	42.599	-3,00%	2,13	2,065	2,15	2,10
06/09/2022	66.414	6,13%	2,035	2,035	2,165	2,165
05/09/2022	80.180	-6,42%	2,15	2,025	2,15	2,04
02/09/2022	58.381	3,81%	2,13	2,11	2,24	2,18
01/09/2022	108.915	-5,83%	2,28	2,08	2,28	2,10
31/08/2022	154.106	-8,79%	2,47	2,21	2,47	2,23
30/08/2022	278.256	5,84%	2,495	2,415	2,57	2,445
29/08/2022	90.678	-6,86%	2,50	2,305	2,50	2,31
26/08/2022	37.097	-2,36%	2,55	2,465	2,58	2,48
25/08/2022	18.216	-0,20%	2,55	2,52	2,59	2,54
24/08/2022	24.778	-0,20%	2,57	2,535	2,58	2,545
23/08/2022	16.167	1,59%	2,51	2,51	2,56	2,55
22/08/2022	65.909	-2,34%	2,60	2,505	2,635	2,51
19/08/2022	64.675	2,80%	2,51	2,46	2,585	2,57
18/08/2022	193.629	-6,72%	2,70	2,46	2,725	2,50
17/08/2022	283.606	4,08%	2,64	2,62	2,815	2,68
16/08/2022	323.420	4,89%	2,48	2,47	2,71	2,575
15/08/2022	321.230	5,37%	2,37	2,37	2,58	2,455
12/08/2022	50.627	1,30%	2,33	2,30	2,37	2,33
11/08/2022	83.152	-4,76%	2,43	2,29	2,43	2,30
10/08/2022	84.987	-1,03%	2,445	2,36	2,505	2,415
09/08/2022	492.762	12,96%	2,20	2,20	2,635	2,44
08/08/2022	147.561	3,35%	1,92	1,896	2,165	2,16
05/08/2022	21.778	0,72%	2,10	2,04	2,105	2,09
04/08/2022	106.306	4,27%	2,015	2,015	2,10	2,075
03/08/2022	102.663	5,29%	1,896	1,896	1,99	1,99
02/08/2022	14.341	1,50%	1,87	1,84	1,89	1,89
01/08/2022	55.523	2,31%	1,83	1,80	1,868	1,862
29/07/2022	22.910	1,11%	1,794	1,782	1,82	1,82
28/07/2022	8.076	-1,10%	1,80	1,80	1,828	1,80
27/07/2022	16.718	2,25%	1,79	1,754	1,82	1,82
26/07/2022	27.370	-2,73%	1,838	1,75	1,838	1,78