Nicox SA (COX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	113.432	-2,30%	1,216	1,19	1,23	1,192
09/12/2022	88.527	-1,61%	1,238	1,202	1,268	1,22
08/12/2022	65.663	-3,13%	1,26	1,234	1,278	1,24
07/12/2022	59.177	0,79%	1,27	1,23	1,28	1,28
06/12/2022	76.594	-3,79%	1,34	1,26	1,34	1,27
05/12/2022	149.714	0,30%	1,34	1,30	1,416	1,32
02/12/2022	86.136	2,02%	1,30	1,27	1,338	1,316
01/12/2022	112.216	1,58%	1,26	1,242	1,298	1,29
30/11/2022	97.313	-2,01%	1,286	1,256	1,33	1,27
29/11/2022	217.563	-5,54%	1,37	1,264	1,384	1,296
28/11/2022	90.972	-3,65%	1,432	1,372	1,432	1,372
25/11/2022	53.125	-1,79%	1,45	1,42	1,45	1,424
24/11/2022	63.467	-0,55%	1,458	1,432	1,468	1,45
23/11/2022	125.557	-3,32%	1,498	1,454	1,50	1,458
22/11/2022	339.241	-11,29%	1,648	1,482	1,648	1,508
21/11/2022	26.783	-0,82%	1,73	1,694	1,73	1,70
18/11/2022	11.711	-0,35%	1,70	1,70	1,728	1,714
17/11/2022	8.155	-0,23%	1,722	1,706	1,728	1,72
16/11/2022	22.590	-0,92%	1,75	1,722	1,754	1,724
15/11/2022	18.209	1,40%	1,74	1,718	1,74	1,74
14/11/2022	23.062	-0,23%	1,736	1,716	1,736	1,716
11/11/2022	27.607	0,00%	1,72	1,71	1,72	1,72
10/11/2022	26.893	0,12%	1,71	1,70	1,72	1,72
09/11/2022	27.778	-0,12%	1,74	1,71	1,74	1,718
08/11/2022	28.883	0,00%	1,726	1,712	1,77	1,72
07/11/2022	30.872	0,35%	1,774	1,712	1,774	1,72
04/11/2022	84.249	-0,35%	1,72	1,71	1,748	1,714
03/11/2022	47.789	0,35%	1,74	1,712	1,752	1,72
02/11/2022	76.177	-0,81%	1,796	1,712	1,796	1,714
01/11/2022	122.248	-2,37%	1,77	1,714	1,80	1,728
31/10/2022	375.226	-10,24%	2,03	1,682	2,04	1,77
28/10/2022	15.972	-0,40%	2,00	1,96	2,015	1,972
27/10/2022	36.964	-2,22%	2,025	1,95	2,03	1,98
26/10/2022	24.477	-1,70%	2,065	2,02	2,065	2,025
25/10/2022	87.522	0,49%	2,05	2,03	2,06	2,06
24/10/2022	52.630	1,99%	2,02	2,01	2,05	2,05
21/10/2022	44.408	-0,25%	2,00	1,988	2,02	2,01
20/10/2022	39.314	0,50%	1,982	1,98	2,015	2,015
19/10/2022	91.088	4,86%	1,97	1,942	2,005	2,005
18/10/2022	60.646	0,11%	1,938	1,912	1,97	1,912
17/10/2022	36.800	0,63%	1,90	1,858	1,93	1,91
14/10/2022	13.790	2,60%	1,86	1,85	1,898	1,898
13/10/2022	32.035	0,11%	1,848	1,83	1,86	1,85
12/10/2022	25.419	2,10%	1,844	1,83	1,85	1,848
11/10/2022	22.907	-0,77%	1,80	1,80	1,836	1,81
10/10/2022	10.794	1,33%	1,82	1,802	1,826	1,824
07/10/2022	7.656	-0,77%	1,814	1,80	1,82	1,80
06/10/2022	8.766	0,22%	1,782	1,782	1,82	1,814
05/10/2022	16.834	-0,11%	1,81	1,784	1,816	1,81
04/10/2022	30.464	4,62%	1,702	1,702	1,818	1,812
03/10/2022	29.408	0,35%	1,684	1,684	1,74	1,732
30/09/2022	17.296	1,53%	1,682	1,682	1,738	1,726
29/09/2022	15.860	-0,59%	1,71	1,698	1,728	1,70
28/09/2022	35.273	-0,70%	1,73	1,70	1,74	1,71
27/09/2022	62.857	0,70%	1,76	1,70	1,78	1,722
26/09/2022	43.417	-4,36%	1,788	1,71	1,80	1,71
23/09/2022	52.704	-4,39%	1,86	1,788	1,862	1,788
22/09/2022	11.292	-2,09%	1,88	1,864	1,904	1,87
21/09/2022	22.016	-1,04%	1,96	1,882	1,96	1,91
20/09/2022	5.331	-0,72%	1,96	1,924	1,96	1,93
19/09/2022	45.522	3,40%	1,88	1,874	1,96	1,944
16/09/2022	62.008	-3,59%	1,95	1,88	1,95	1,88
15/09/2022	22.450	-0,51%	1,94	1,922	1,958	1,95
14/09/2022	21.953	-2,00%	1,97	1,924	1,99	1,96
13/09/2022	26.804	0,00%	1,944	1,944	2,00	2,00
12/09/2022	25.407	-0,99%	2,02	1,96	2,02	2,00
09/09/2022	60.488	3,06%	1,966	1,966	2,02	2,02
08/09/2022	75.506	3,49%	1,91	1,892	1,968	1,96
07/09/2022	60.566	2,94%	1,842	1,824	1,93	1,894
06/09/2022	20.116	-3,06%	1,90	1,84	1,906	1,84
05/09/2022	17.672	1,39%	1,87	1,858	1,898	1,898
02/09/2022	20.667	0,11%	1,856	1,856	1,908	1,872
01/09/2022	56.694	-3,11%	1,93	1,858	1,93	1,87
31/08/2022	33.833	1,58%	1,936	1,904	1,94	1,93
30/08/2022	20.391	-0,52%	1,94	1,90	1,952	1,90
29/08/2022	103.347	-2,55%	1,98	1,90	1,98	1,91
26/08/2022	38.246	-1,01%	1,98	1,96	2,00	1,96
25/08/2022	24.473	0,00%	2,00	1,962	2,00	1,98
24/08/2022	17.299	0,00%	1,99	1,98	2,015	1,98
23/08/2022	18.484	-1,49%	2,005	1,98	2,025	1,98
22/08/2022	21.257	-1,23%	2,045	1,99	2,045	2,01
19/08/2022	13.931	0,74%	2,03	2,00	2,045	2,035
18/08/2022	72.013	-1,22%	2,05	1,97	2,05	2,02
17/08/2022	90.803	-0,24%	2,05	2,01	2,05	2,045
16/08/2022	113.062	3,22%	2,00	1,976	2,09	2,05
15/08/2022	41.467	0,00%	2,00	1,954	2,00	1,986
12/08/2022	87.377	-0,40%	1,996	1,95	2,00	1,986
11/08/2022	60.587	2,26%	1,95	1,948	1,996	1,994
10/08/2022	70.450	0,00%	1,93	1,90	1,98	1,95
09/08/2022	73.413	3,72%	1,90	1,872	1,95	1,95
08/08/2022	71.707	2,29%	1,86	1,822	1,92	1,88
05/08/2022	25.668	-0,11%	1,86	1,82	1,86	1,838
04/08/2022	19.366	-0,11%	1,85	1,836	1,85	1,84
03/08/2022	60.246	0,88%	1,85	1,82	1,85	1,842
02/08/2022	24.592	1,11%	1,81	1,81	1,85	1,826
01/08/2022	17.625	-0,99%	1,808	1,80	1,84	1,806
29/07/2022	54.114	0,89%	1,802	1,802	1,844	1,824
28/07/2022	30.271	-0,99%	1,81	1,808	1,84	1,808
27/07/2022	64.353	0,77%	1,814	1,812	1,84	1,826
26/07/2022	13.895	0,44%	1,84	1,802	1,84	1,812