Gaussin (ALGAU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	67.160	-2,28%	1,148	1,08	1,148	1,114
06/10/2023	62.172	1,79%	1,133	1,114	1,149	1,14
05/10/2023	127.431	-1,75%	1,141	1,12	1,19	1,12
04/10/2023	223.073	6,34%	1,064	1,064	1,198	1,14
03/10/2023	75.526	1,71%	1,033	1,02	1,085	1,072
02/10/2023	70.448	-1,95%	1,07	1,033	1,07	1,054
29/09/2023	133.011	1,32%	1,084	1,011	1,09	1,079
28/09/2023	257.264	4,11%	0,9985	0,95	1,098	1,065
27/09/2023	322.405	23,55%	0,8265	0,8265	1,044	1,023
26/09/2023	30.576	-0,06%	0,8295	0,8145	0,8445	0,828
25/09/2023	79.965	-5,15%	0,865	0,80	0,869	0,8285
22/09/2023	203.476	-2,94%	0,89	0,85	0,90	0,8735
21/09/2023	234.922	16,88%	0,728	0,723	0,90	0,90
20/09/2023	744.576	-5,64%	0,768	0,672	0,7975	0,77
19/09/2023	309.367	-10,03%	0,906	0,816	0,906	0,816
18/09/2023	54.838	-1,41%	0,92	0,907	0,9355	0,907
15/09/2023	261.800	-3,16%	0,98	0,9005	0,98	0,92
14/09/2023	263.925	-5,47%	1,001	0,91	1,001	0,95
13/09/2023	228.984	-5,19%	1,04	0,9965	1,04	1,005
12/09/2023	201.739	-2,84%	1,083	1,02	1,114	1,06
11/09/2023	69.205	-1,71%	1,099	1,08	1,124	1,091
08/09/2023	38.174	0,73%	1,106	1,091	1,122	1,11
07/09/2023	50.553	2,51%	1,084	1,071	1,128	1,102
06/09/2023	37.168	0,84%	1,08	1,06	1,084	1,075
05/09/2023	65.445	2,01%	1,045	1,037	1,098	1,066
04/09/2023	53.317	-1,69%	1,068	1,041	1,068	1,045
01/09/2023	70.722	1,14%	1,05	1,05	1,08	1,063
31/08/2023	90.533	-2,05%	1,076	1,05	1,077	1,051
30/08/2023	81.454	-2,81%	1,10	1,063	1,10	1,073
29/08/2023	69.114	-2,73%	1,14	1,09	1,163	1,104
28/08/2023	75.199	4,03%	1,10	1,081	1,181	1,135
25/08/2023	61.567	-2,85%	1,124	1,08	1,124	1,091
24/08/2023	63.213	-1,49%	1,14	1,099	1,145	1,123
23/08/2023	54.186	-3,47%	1,17	1,132	1,17	1,14
22/08/2023	81.613	0,77%	1,198	1,18	1,223	1,181
21/08/2023	122.459	2,54%	1,153	1,14	1,24	1,172
18/08/2023	135.928	2,79%	1,111	1,08	1,17	1,143
17/08/2023	157.471	-7,33%	1,22	1,101	1,22	1,112
16/08/2023	494.085	5,17%	1,143	1,103	1,296	1,20
15/08/2023	392.515	9,71%	1,031	1,022	1,179	1,141
14/08/2023	196.313	-7,06%	1,066	1,035	1,078	1,04
11/08/2023	492.092	-0,53%	1,125	1,014	1,125	1,119
10/08/2023	724.432	-5,62%	1,20	1,06	1,218	1,125
09/08/2023	572.025	-9,08%	1,32	1,19	1,32	1,192
08/08/2023	468.691	-11,42%	1,473	1,311	1,474	1,311
07/08/2023	82.853	-3,27%	1,50	1,451	1,53	1,48
04/08/2023	145.258	0,00%	1,54	1,438	1,54	1,53
03/08/2023	414.450	10,39%	1,56	1,42	1,60	1,53
02/08/2023	1.822.022	-27,05%	1,78	1,365	1,79	1,386
01/08/2023	136.869	2,70%	1,875	1,789	1,91	1,90
31/07/2023	143.121	-6,09%	1,962	1,85	1,969	1,85
28/07/2023	57.468	-1,80%	1,97	1,961	2,01	1,97
27/07/2023	79.371	-1,67%	2,034	1,963	2,036	2,006
26/07/2023	57.991	-3,32%	2,11	2,016	2,11	2,04
25/07/2023	137.684	-0,10%	2,11	2,05	2,14	2,11
24/07/2023	99.398	0,00%	2,114	2,05	2,13	2,112
21/07/2023	259.258	-0,66%	2,23	2,11	2,23	2,112
20/07/2023	58.668	-1,02%	2,132	2,11	2,148	2,126
19/07/2023	211.989	7,62%	2,034	2,00	2,148	2,148
18/07/2023	91.362	0,10%	1,92	1,92	2,014	1,996
17/07/2023	299.051	4,23%	1,935	1,911	2,07	1,994
14/07/2023	92.171	5,05%	1,848	1,80	1,92	1,913
13/07/2023	122.299	-4,16%	1,909	1,806	1,91	1,821
12/07/2023	201.988	3,71%	1,856	1,85	1,938	1,90
11/07/2023	83.295	0,66%	1,834	1,79	1,842	1,832
10/07/2023	109.638	5,02%	1,74	1,693	1,82	1,82
07/07/2023	272.899	3,77%	1,689	1,65	1,778	1,733
06/07/2023	443.085	-1,88%	1,72	1,63	1,76	1,67
05/07/2023	415.367	-7,50%	1,86	1,702	1,86	1,702
04/07/2023	552.802	-0,70%	1,889	1,835	1,99	1,84
03/07/2023	322.702	0,60%	1,86	1,846	1,984	1,853
30/06/2023	189.286	-2,54%	1,882	1,836	1,908	1,842
29/06/2023	245.409	-0,74%	1,91	1,832	1,935	1,89
28/06/2023	214.693	-1,25%	1,946	1,87	1,98	1,904
27/06/2023	195.268	3,05%	1,88	1,831	1,977	1,928
26/06/2023	255.639	-8,28%	2,052	1,862	2,054	1,871
23/06/2023	205.470	-1,07%	2,08	1,96	2,118	2,04
22/06/2023	217.661	-5,41%	2,17	2,014	2,25	2,062
21/06/2023	228.362	-3,63%	2,262	2,162	2,332	2,18
20/06/2023	246.390	-2,08%	2,448	2,26	2,49	2,262
19/06/2023	160.660	-4,86%	2,37	2,25	2,444	2,31
16/06/2023	419.999	-1,94%	2,55	2,33	2,718	2,428
15/06/2023	533.814	12,55%	2,226	2,18	2,548	2,476
14/06/2023	180.351	5,67%	2,09	2,062	2,246	2,20
13/06/2023	196.410	-1,42%	2,138	2,03	2,16	2,082
12/06/2023	442.411	9,83%	1,94	1,94	2,266	2,112
09/06/2023	230.969	8,64%	1,786	1,78	1,96	1,923
08/06/2023	82.384	2,37%	1,734	1,73	1,80	1,77
07/06/2023	53.457	-0,46%	1,735	1,69	1,735	1,729
06/06/2023	36.313	-0,52%	1,70	1,70	1,744	1,737
05/06/2023	108.957	6,08%	1,635	1,635	1,749	1,746
02/06/2023	69.476	0,98%	1,645	1,62	1,67	1,646
01/06/2023	35.246	-1,39%	1,63	1,61	1,668	1,63
31/05/2023	11.271	0,12%	1,66	1,65	1,689	1,653
30/05/2023	61.125	-1,88%	1,73	1,65	1,73	1,67
29/05/2023	54.534	0,12%	1,71	1,678	1,76	1,702
26/05/2023	189.808	5,59%	1,629	1,60	1,764	1,70
25/05/2023	275.798	-8,05%	1,751	1,576	1,824	1,61
24/05/2023	263.818	8,62%	1,687	1,667	1,85	1,751
23/05/2023	513.037	-12,39%	1,83	1,51	1,83	1,612