Nicox SA (COX)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03-05-2023 |
239.029 |
-0,52%
|
0,64
|
0,579
|
0,64
|
0,579
|
02-05-2023 |
239.029 |
-0,52%
|
0,64
|
0,579
|
0,64
|
0,579
|
01-05-2023 |
239.029 |
-0,52%
|
0,64
|
0,579
|
0,64
|
0,579
|
28-04-2023 |
239.029 |
-0,52%
|
0,64
|
0,579
|
0,64
|
0,579
|
27-04-2023 |
239.029 |
-0,52%
|
0,64
|
0,579
|
0,64
|
0,579
|
26-04-2023 |
93.164 |
-2,98%
|
0,558
|
0,552
|
0,575
|
0,553
|
25-04-2023 |
93.164 |
-2,98%
|
0,558
|
0,552
|
0,575
|
0,553
|
24-04-2023 |
234.997 |
-0,87%
|
0,575
|
0,557
|
0,595
|
0,57
|
21-04-2023 |
189.222 |
-2,54%
|
0,59
|
0,566
|
0,592
|
0,575
|
20-04-2023 |
261.562 |
-4,69%
|
0,606
|
0,582
|
0,613
|
0,59
|
19-04-2023 |
509.359 |
-8,97%
|
0,705
|
0,60
|
0,705
|
0,619
|
18-04-2023 |
466.734 |
-2,86%
|
0,717
|
0,67
|
0,74
|
0,68
|
17-04-2023 |
1.258.813 |
-4,11%
|
0,755
|
0,685
|
0,807
|
0,70
|
14-04-2023 |
3.280.403 |
25,00%
|
0,64
|
0,615
|
0,916
|
0,73
|
13-04-2023 |
84.272 |
-1,35%
|
0,598
|
0,578
|
0,598
|
0,584
|
12-04-2023 |
71.049 |
1,37%
|
0,58
|
0,576
|
0,594
|
0,592
|
11-04-2023 |
58.862 |
-1,52%
|
0,599
|
0,58
|
0,599
|
0,584
|
10-04-2023 |
90.902 |
1,02%
|
0,595
|
0,583
|
0,595
|
0,593
|
06-04-2023 |
90.902 |
1,02%
|
0,595
|
0,583
|
0,595
|
0,593
|
05-04-2023 |
82.220 |
0,17%
|
0,587
|
0,58
|
0,595
|
0,587
|
04-04-2023 |
166.254 |
-3,93%
|
0,594
|
0,582
|
0,612
|
0,586
|
03-04-2023 |
134.800 |
0,00%
|
0,63
|
0,603
|
0,63
|
0,61
|
31-03-2023 |
134.814 |
2,87%
|
0,64
|
0,60
|
0,64
|
0,61
|
30-03-2023 |
100.581 |
0,85%
|
0,591
|
0,59
|
0,617
|
0,593
|
29-03-2023 |
228.490 |
-6,67%
|
0,636
|
0,586
|
0,64
|
0,588
|
28-03-2023 |
67.488 |
-3,67%
|
0,66
|
0,623
|
0,66
|
0,63
|
27-03-2023 |
152.465 |
-3,54%
|
0,692
|
0,646
|
0,692
|
0,654
|
24-03-2023 |
64.704 |
-1,74%
|
0,689
|
0,663
|
0,689
|
0,678
|
23-03-2023 |
30.796 |
1,03%
|
0,69
|
0,68
|
0,69
|
0,69
|
22-03-2023 |
40.057 |
0,59%
|
0,69
|
0,68
|
0,691
|
0,683
|
21-03-2023 |
156.568 |
4,14%
|
0,642
|
0,642
|
0,697
|
0,679
|
20-03-2023 |
102.029 |
-1,81%
|
0,65
|
0,637
|
0,662
|
0,652
|
17-03-2023 |
257.794 |
-2,35%
|
0,68
|
0,648
|
0,69
|
0,664
|
16-03-2023 |
128.954 |
-1,45%
|
0,68
|
0,67
|
0,70
|
0,68
|
15-03-2023 |
94.433 |
-4,70%
|
0,71
|
0,684
|
0,719
|
0,69
|
14-03-2023 |
81.259 |
-0,69%
|
0,779
|
0,711
|
0,779
|
0,724
|
13-03-2023 |
114.302 |
-4,08%
|
0,772
|
0,72
|
0,772
|
0,729
|
10-03-2023 |
29.038 |
-1,55%
|
0,769
|
0,755
|
0,778
|
0,76
|
09-03-2023 |
99.923 |
-1,66%
|
0,79
|
0,77
|
0,79
|
0,772
|
08-03-2023 |
71.811 |
-0,88%
|
0,797
|
0,775
|
0,797
|
0,785
|
07-03-2023 |
76.065 |
-0,25%
|
0,798
|
0,775
|
0,80
|
0,792
|
06-03-2023 |
62.383 |
0,25%
|
0,799
|
0,784
|
0,799
|
0,794
|
03-03-2023 |
49.610 |
0,25%
|
0,801
|
0,791
|
0,803
|
0,792
|
02-03-2023 |
57.424 |
-1,13%
|
0,797
|
0,79
|
0,807
|
0,79
|
01-03-2023 |
57.664 |
-0,37%
|
0,80
|
0,795
|
0,815
|
0,799
|
28-02-2023 |
158.132 |
-0,25%
|
0,82
|
0,793
|
0,829
|
0,802
|
27-02-2023 |
116.179 |
-2,90%
|
0,82
|
0,801
|
0,826
|
0,804
|
24-02-2023 |
117.191 |
-0,36%
|
0,831
|
0,802
|
0,84
|
0,828
|
23-02-2023 |
159.340 |
-3,37%
|
0,876
|
0,83
|
0,879
|
0,831
|
22-02-2023 |
37.625 |
-2,27%
|
0,878
|
0,86
|
0,88
|
0,86
|
21-02-2023 |
47.597 |
0,00%
|
0,892
|
0,865
|
0,892
|
0,88
|
20-02-2023 |
118.884 |
2,09%
|
0,87
|
0,859
|
0,89
|
0,88
|
17-02-2023 |
58.528 |
0,00%
|
0,862
|
0,854
|
0,874
|
0,862
|
16-02-2023 |
68.379 |
-0,92%
|
0,87
|
0,862
|
0,878
|
0,862
|
15-02-2023 |
94.427 |
-2,25%
|
0,894
|
0,87
|
0,90
|
0,87
|
14-02-2023 |
57.401 |
-1,11%
|
0,90
|
0,885
|
0,917
|
0,89
|
13-02-2023 |
96.667 |
1,24%
|
0,897
|
0,881
|
0,912
|
0,90
|
10-02-2023 |
185.663 |
-0,45%
|
0,87
|
0,862
|
0,90
|
0,889
|
09-02-2023 |
144.305 |
-1,00%
|
0,906
|
0,891
|
0,929
|
0,893
|
08-02-2023 |
47.072 |
-3,43%
|
0,95
|
0,902
|
0,95
|
0,902
|
07-02-2023 |
47.361 |
-0,64%
|
0,93
|
0,922
|
0,946
|
0,934
|
06-02-2023 |
120.697 |
-2,08%
|
0,973
|
0,925
|
0,978
|
0,94
|
03-02-2023 |
80.548 |
-1,34%
|
1,00
|
0,95
|
1,00
|
0,96
|
02-02-2023 |
66.885 |
-1,52%
|
0,991
|
0,97
|
1,00
|
0,973
|
01-02-2023 |
92.231 |
-1,98%
|
1,01
|
0,988
|
1,018
|
0,988
|
31-01-2023 |
76.040 |
0,90%
|
1,014
|
0,987
|
1,014
|
1,008
|
30-01-2023 |
47.723 |
-0,70%
|
1,00
|
0,983
|
1,006
|
0,999
|
27-01-2023 |
136.681 |
0,40%
|
1,01
|
0,953
|
1,03
|
1,006
|
26-01-2023 |
320.598 |
16,51%
|
0,90
|
0,894
|
1,042
|
1,002
|
25-01-2023 |
280.984 |
-17,63%
|
1,05
|
0,856
|
1,056
|
0,86
|
24-01-2023 |
43.280 |
0,39%
|
1,04
|
1,04
|
1,056
|
1,044
|
23-01-2023 |
115.601 |
-1,89%
|
1,06
|
1,04
|
1,074
|
1,04
|
20-01-2023 |
120.155 |
-2,03%
|
1,114
|
1,06
|
1,114
|
1,06
|
19-01-2023 |
62.298 |
-1,46%
|
1,10
|
1,08
|
1,10
|
1,082
|
18-01-2023 |
93.846 |
-1,08%
|
1,114
|
1,092
|
1,13
|
1,098
|
17-01-2023 |
89.879 |
0,18%
|
1,10
|
1,10
|
1,118
|
1,11
|
16-01-2023 |
58.634 |
-0,89%
|
1,126
|
1,10
|
1,136
|
1,108
|
13-01-2023 |
55.105 |
0,00%
|
1,14
|
1,10
|
1,14
|
1,118
|
12-01-2023 |
295.898 |
0,90%
|
1,108
|
1,092
|
1,18
|
1,118
|
11-01-2023 |
69.758 |
0,91%
|
1,098
|
1,09
|
1,11
|
1,108
|
10-01-2023 |
86.830 |
-1,26%
|
1,124
|
1,092
|
1,128
|
1,098
|
09-01-2023 |
68.736 |
-1,42%
|
1,14
|
1,10
|
1,14
|
1,112
|
06-01-2023 |
76.541 |
-0,35%
|
1,132
|
1,10
|
1,142
|
1,128
|
05-01-2023 |
35.969 |
-1,39%
|
1,16
|
1,13
|
1,16
|
1,132
|
04-01-2023 |
36.443 |
-0,52%
|
1,18
|
1,138
|
1,18
|
1,148
|
03-01-2023 |
19.177 |
-0,69%
|
1,168
|
1,152
|
1,18
|
1,154
|
02-01-2023 |
61.514 |
3,75%
|
1,126
|
1,11
|
1,17
|
1,162
|
30-12-2022 |
27.864 |
2,75%
|
1,12
|
1,10
|
1,13
|
1,12
|
29-12-2022 |
94.273 |
-3,37%
|
1,102
|
1,09
|
1,116
|
1,09
|
28-12-2022 |
69.127 |
3,49%
|
1,136
|
1,09
|
1,14
|
1,128
|
27-12-2022 |
84.562 |
-3,37%
|
1,138
|
1,09
|
1,15
|
1,09
|
23-12-2022 |
112.431 |
4,25%
|
1,09
|
1,09
|
1,14
|
1,128
|
22-12-2022 |
118.397 |
0,37%
|
1,12
|
1,07
|
1,12
|
1,082
|
21-12-2022 |
100.349 |
-4,26%
|
1,11
|
1,07
|
1,142
|
1,078
|
20-12-2022 |
87.208 |
-2,09%
|
1,124
|
1,094
|
1,14
|
1,126
|
19-12-2022 |
40.507 |
-1,37%
|
1,154
|
1,15
|
1,166
|
1,15
|
16-12-2022 |
45.343 |
-0,17%
|
1,172
|
1,158
|
1,178
|
1,166
|
15-12-2022 |
18.112 |
-0,85%
|
1,16
|
1,16
|
1,19
|
1,168
|
14-12-2022 |
56.969 |
0,00%
|
1,18
|
1,16
|
1,19
|
1,178
|
13-12-2022 |
40.687 |
-1,17%
|
1,20
|
1,168
|
1,216
|
1,178
|