Hydrogen Refueling Solutions (HRS) (ALHRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	17.698	3,06%	19,98	19,18	20,55	20,55
02/05/2023	11.103	0,20%	20,10	19,82	20,10	19,94
01/05/2023	21.961	2,05%	19,74	19,74	20,70	19,90
28/04/2023	21.961	2,05%	19,74	19,74	20,70	19,90
27/04/2023	15.896	-2,50%	19,98	19,22	20,00	19,50
26/04/2023	22.910	2,88%	19,64	19,46	20,45	20,00
25/04/2023	39.635	8,00%	18,66	18,16	19,88	19,44
24/04/2023	43.018	0,78%	18,00	17,82	18,30	18,00
21/04/2023	13.651	1,02%	17,86	17,50	17,90	17,86
20/04/2023	18.094	3,63%	17,38	17,30	17,90	17,68
19/04/2023	17.302	-4,27%	17,80	16,90	17,94	17,06
18/04/2023	29.471	5,20%	17,06	17,00	18,14	17,82
17/04/2023	12.112	-1,74%	17,36	16,84	17,36	16,94
14/04/2023	12.763	2,01%	17,00	16,62	17,26	17,24
13/04/2023	9.471	-0,35%	16,98	16,80	17,16	16,90
12/04/2023	17.797	-1,40%	17,40	16,76	17,58	16,96
11/04/2023	29.553	1,54%	17,38	17,20	17,84	17,20
10/04/2023	36.058	3,17%	16,52	16,22	17,12	16,94
06/04/2023	36.058	3,17%	16,52	16,22	17,12	16,94
05/04/2023	59.311	-6,71%	17,42	16,12	17,42	16,42
04/04/2023	37.092	-7,85%	19,02	17,60	19,10	17,60
03/04/2023	16.374	1,06%	19,16	19,02	19,24	19,10
31/03/2023	11.266	0,27%	18,82	18,82	19,12	18,90
30/03/2023	21.089	-2,08%	19,21	18,73	19,44	18,85
29/03/2023	13.611	1,80%	18,91	18,82	19,30	19,25
28/03/2023	16.151	-1,66%	19,18	18,80	19,19	18,91
27/03/2023	11.726	0,63%	19,25	19,08	19,39	19,23
24/03/2023	13.009	-2,60%	19,52	19,10	19,52	19,11
23/03/2023	7.605	-0,71%	19,70	19,53	19,81	19,62
22/03/2023	7.505	-1,59%	20,20	19,73	20,26	19,76
21/03/2023	7.149	1,16%	19,85	19,81	20,36	20,08
20/03/2023	20.379	0,15%	19,80	19,20	20,02	19,85
17/03/2023	14.266	-3,32%	20,50	19,80	20,66	19,82
16/03/2023	13.560	1,19%	20,40	20,20	20,70	20,50
15/03/2023	20.387	-6,20%	21,82	20,20	21,98	20,26
14/03/2023	20.539	4,85%	20,64	20,54	21,60	21,60
13/03/2023	34.970	-0,48%	20,50	19,00	20,64	20,60
10/03/2023	21.173	-2,73%	21,00	20,50	21,04	20,70
09/03/2023	22.986	-1,94%	21,70	21,00	21,70	21,28
08/03/2023	12.223	-2,25%	22,40	21,62	22,40	21,70
07/03/2023	13.135	-0,89%	22,42	22,16	22,82	22,20
06/03/2023	24.516	0,45%	22,20	21,76	22,40	22,40
03/03/2023	11.837	-2,54%	22,98	22,24	22,98	22,30
02/03/2023	11.882	-1,29%	23,00	22,62	23,12	22,88
01/03/2023	10.418	-2,52%	23,80	23,08	23,80	23,18
28/02/2023	5.288	0,34%	23,70	23,54	23,84	23,78
27/02/2023	8.551	-0,42%	23,70	23,60	23,92	23,66
24/02/2023	8.551	-0,42%	23,88	23,56	24,20	23,66
23/02/2023	3.342	-0,50%	23,86	23,60	23,90	23,76
22/02/2023	6.614	-0,08%	23,88	23,52	23,98	23,88
21/02/2023	8.171	-0,58%	24,04	23,50	24,04	23,90
20/02/2023	9.034	1,69%	23,76	23,60	24,10	24,04
17/02/2023	14.677	-0,09%	23,56	23,00	23,74	23,64
16/02/2023	26.822	-0,59%	24,00	23,36	24,00	23,66
15/02/2023	11.122	-0,42%	23,94	23,60	23,94	23,80
14/02/2023	5.652	0,00%	24,16	23,80	24,18	23,90
13/02/2023	54.575	0,59%	23,88	23,78	24,18	23,90
10/02/2023	48.209	-0,42%	23,98	23,36	24,10	23,76
09/02/2023	177.943	-16,28%	24,20	23,64	24,30	23,86
08/02/2023	869	0,85%	28,66	28,42	28,70	28,42
07/02/2023	7.490	0,36%	28,68	28,18	28,88	28,18
06/02/2023	24.219	-2,77%	28,68	26,80	28,70	28,08
03/02/2023	26.299	-0,41%	29,08	28,70	29,90	28,88
02/02/2023	25.841	2,47%	28,58	28,58	29,10	29,00
01/02/2023	18.144	1,80%	28,20	27,82	28,66	28,30
31/01/2023	26.469	4,43%	26,82	26,74	28,20	27,80
30/01/2023	6.036	0,38%	26,90	26,52	26,90	26,62
27/01/2023	6.449	0,46%	26,00	26,00	26,80	26,52
26/01/2023	5.124	0,76%	26,70	26,00	26,80	26,40
25/01/2023	9.972	-2,46%	26,88	25,00	26,90	26,20
24/01/2023	15.768	2,52%	26,50	26,04	26,88	26,86
23/01/2023	20.640	5,65%	25,20	25,02	26,70	26,20
20/01/2023	10.492	2,48%	24,70	24,50	25,00	24,80
19/01/2023	11.230	2,02%	23,70	23,62	24,52	24,20
18/01/2023	4.457	-0,50%	23,92	23,14	23,92	23,72
17/01/2023	4.950	2,94%	23,34	23,18	23,88	23,84
16/01/2023	7.982	0,43%	23,14	23,02	23,38	23,16
13/01/2023	3.644	2,67%	22,50	22,46	23,06	23,06
12/01/2023	4.217	0,27%	22,50	22,22	23,08	22,46
11/01/2023	1.465	1,27%	22,32	22,12	22,48	22,40
10/01/2023	4.310	0,91%	22,12	21,82	22,50	22,12
09/01/2023	3.641	0,64%	22,06	21,84	22,36	21,92
06/01/2023	3.394	-1,00%	22,20	21,64	22,24	21,78
05/01/2023	8.372	-2,57%	22,58	21,78	22,78	22,00
04/01/2023	6.523	-1,83%	23,32	22,50	23,32	22,58
03/01/2023	3.680	1,32%	22,80	22,70	23,22	23,00
02/01/2023	2.977	2,62%	22,50	22,20	22,92	22,70
30/12/2022	3.693	-2,64%	22,88	22,12	22,96	22,12
29/12/2022	2.221	0,44%	22,68	22,46	22,98	22,72
28/12/2022	2.735	1,53%	22,38	22,30	22,94	22,62
27/12/2022	8.598	1,09%	22,40	22,12	23,00	22,28
23/12/2022	12.557	7,41%	21,10	21,10	22,30	22,04
22/12/2022	6.759	-2,84%	21,08	20,22	21,28	20,52
21/12/2022	6.850	1,54%	20,90	20,80	21,20	21,12
20/12/2022	4.609	-3,61%	21,76	20,80	21,76	20,80
19/12/2022	3.931	0,37%	21,70	21,50	21,80	21,58
16/12/2022	7.194	2,87%	20,70	20,06	21,50	21,50
15/12/2022	13.133	-2,06%	21,34	20,00	21,94	20,90
14/12/2022	4.441	-0,93%	21,34	21,16	21,54	21,34
13/12/2022	8.743	2,87%	21,28	20,94	21,54	21,54