Hydrogen Refueling Solutions (HRS) (ALHRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	14.523	-2,67%	14,26	13,80	14,26	13,86
08-02-2024	6.721	1,71%	14,06	14,00	14,34	14,24
07-02-2024	12.008	-5,79%	14,86	14,00	14,86	14,00
06-02-2024	4.505	-0,67%	14,98	14,74	15,06	14,86
05-02-2024	7.326	-1,58%	15,20	14,96	15,26	14,96
02-02-2024	10.917	2,01%	15,50	15,10	15,50	15,20
01-02-2024	3.408	-0,80%	14,80	14,80	15,08	14,90
31-01-2024	10.297	-0,79%	15,18	14,92	15,38	15,02
30-01-2024	12.035	-2,45%	15,62	14,90	15,86	15,14
29-01-2024	10.960	2,65%	15,36	15,36	15,90	15,52
26-01-2024	17.649	-1,18%	15,24	14,66	15,36	15,12
25-01-2024	29.893	-2,30%	15,50	14,60	15,50	15,30
24-01-2024	6.043	3,30%	15,16	15,16	15,82	15,66
23-01-2024	18.977	-3,19%	15,74	14,74	15,74	15,16
22-01-2024	11.237	-5,09%	16,34	15,50	16,44	15,66
19-01-2024	7.181	-2,37%	16,92	16,50	17,04	16,50
18-01-2024	5.573	-3,10%	17,44	16,90	17,44	16,90
17-01-2024	5.800	-2,02%	17,54	17,10	17,54	17,44
16-01-2024	6.157	-1,22%	18,00	17,36	18,00	17,80
15-01-2024	3.937	1,81%	17,80	17,60	18,10	18,02
12-01-2024	3.925	-0,45%	17,68	17,52	17,80	17,70
11-01-2024	1.735	0,11%	17,76	17,68	17,78	17,78
10-01-2024	1.644	-0,45%	17,84	17,70	18,00	17,76
09-01-2024	3.267	-1,00%	18,00	17,76	18,06	17,84
08-01-2024	3.201	0,90%	17,68	17,68	18,16	18,02
05-01-2024	2.393	1,94%	17,52	17,50	17,88	17,86
04-01-2024	2.396	-1,90%	17,76	17,50	17,76	17,52
03-01-2024	4.966	-0,78%	18,30	17,62	18,30	17,86
02-01-2024	5.005	3,57%	17,90	17,68	18,00	18,00
29-12-2023	7.499	-0,57%	17,66	17,38	17,70	17,38
28-12-2023	9.048	2,95%	16,98	16,84	17,58	17,48
27-12-2023	18.234	-4,07%	17,20	16,98	17,46	16,98
26-12-2023	9.972	-1,89%	18,10	17,54	18,22	17,70
22-12-2023	9.972	-1,89%	18,10	17,54	18,22	17,70
21-12-2023	8.475	-5,94%	19,14	18,04	19,18	18,04
20-12-2023	3.811	-1,13%	19,50	19,16	19,50	19,18
19-12-2023	4.206	1,36%	19,18	19,08	19,48	19,40
18-12-2023	5.338	2,03%	18,86	18,86	19,50	19,14
15-12-2023	8.200	1,08%	18,68	18,66	19,30	18,76
14-12-2023	11.685	-2,32%	19,20	18,26	19,44	18,56
13-12-2023	6.218	2,59%	18,70	18,70	19,00	19,00
12-12-2023	9.474	2,66%	18,16	18,16	18,74	18,52
11-12-2023	7.647	3,09%	17,56	17,56	18,04	18,04
08-12-2023	5.351	-0,23%	17,34	17,00	17,50	17,50
07-12-2023	4.244	0,11%	17,60	17,44	17,60	17,54
06-12-2023	15.165	3,06%	17,00	17,00	18,18	17,52
05-12-2023	2.002	-0,82%	17,00	16,96	17,14	17,00
04-12-2023	9.827	0,94%	16,50	16,22	17,14	17,14
01-12-2023	5.603	1,19%	16,84	16,78	17,08	16,98
30-11-2023	4.538	3,45%	16,30	16,30	16,80	16,78
29-11-2023	3.265	0,75%	16,12	16,06	16,60	16,22
28-11-2023	4.111	-1,47%	16,18	15,82	16,22	16,10
27-11-2023	4.572	2,25%	16,00	15,64	16,34	16,34
24-11-2023	6.027	2,57%	15,34	15,20	16,20	15,98
23-11-2023	4.043	-2,50%	16,20	15,54	16,20	15,58
22-11-2023	4.367	-1,24%	16,24	15,88	16,24	15,98
21-11-2023	2.324	-0,74%	16,48	16,04	16,48	16,18
20-11-2023	3.273	1,37%	16,34	16,16	16,38	16,30
17-11-2023	4.017	-1,35%	16,08	15,82	16,20	16,08
16-11-2023	6.630	3,43%	15,76	15,76	16,40	16,30
15-11-2023	10.669	7,95%	14,60	14,60	15,78	15,76
14-11-2023	1.399	0,00%	14,60	14,50	14,62	14,60
13-11-2023	3.345	-1,62%	14,84	14,60	14,86	14,60
10-11-2023	9.649	-1,46%	15,04	14,52	15,22	14,84
09-11-2023	3.456	-2,46%	15,28	15,06	15,28	15,06
08-11-2023	2.942	1,98%	15,14	15,02	15,44	15,44
07-11-2023	1.629	-1,69%	15,62	15,10	15,62	15,14
06-11-2023	5.085	-3,27%	15,96	15,40	16,16	15,40
03-11-2023	14.078	10,83%	14,34	14,34	15,76	15,76
02-11-2023	7.010	-2,47%	14,70	14,24	14,70	14,22
01-11-2023	2.074	-0,68%	14,70	14,30	14,72	14,58
31-10-2023	3.189	0,00%	14,60	14,48	14,70	14,68
30-10-2023	5.710	0,41%	14,62	14,16	14,68	14,68
27-10-2023	7.561	0,00%	14,68	14,54	14,70	14,62
26-10-2023	6.637	0,27%	14,60	14,38	14,62	14,62
25-10-2023	7.791	-0,95%	14,72	14,50	14,76	14,58
24-10-2023	11.210	-0,27%	14,76	14,68	14,86	14,72
23-10-2023	14.121	-0,94%	14,92	14,10	15,06	14,76
20-10-2023	3.812	0,00%	14,92	14,80	14,94	14,90
19-10-2023	6.416	0,68%	14,94	14,80	14,94	14,90
18-10-2023	4.171	0,27%	14,94	14,70	14,96	14,80
17-10-2023	3.599	0,55%	14,68	14,62	15,00	14,76
16-10-2023	5.378	-1,08%	14,70	14,40	14,90	14,68
13-10-2023	6.852	0,27%	14,90	14,70	15,14	14,84
12-10-2023	6.436	-0,54%	14,88	14,76	15,08	14,80
11-10-2023	6.157	0,41%	14,98	14,70	15,00	14,88
10-10-2023	12.347	2,21%	14,84	14,56	14,88	14,82
09-10-2023	23.124	7,09%	14,36	14,20	14,80	14,50
06-10-2023	22.936	2,58%	14,10	13,46	14,78	13,54
05-10-2023	25.313	-11,41%	15,00	13,14	15,00	13,20
04-10-2023	7.527	-1,19%	15,00	14,80	15,04	14,90
03-10-2023	5.873	-5,75%	15,90	15,00	15,94	15,08
02-10-2023	33.738	-3,61%	16,50	14,02	16,50	16,00
29-09-2023	8.091	-3,04%	17,14	16,58	17,20	16,60
28-09-2023	10.549	-1,38%	17,40	16,52	17,40	17,12
27-09-2023	2.683	0,00%	17,36	17,30	17,46	17,36
26-09-2023	3.060	-0,46%	17,44	17,32	17,50	17,36
25-09-2023	2.702	0,00%	17,60	17,32	17,60	17,44
22-09-2023	5.927	-1,02%	17,62	17,44	17,70	17,44
21-09-2023	3.550	0,00%	17,62	17,62	17,80	17,62