Hydrogen Refueling Solutions (HRS) (ALHRS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20-09-2023	4.444	-1,34%	17,84	17,54	17,86	17,62
19-09-2023	5.054	-0,45%	17,98	17,86	18,32	17,86
18-09-2023	6.093	3,10%	17,40	17,32	18,06	17,94
15-09-2023	13.933	-6,45%	18,62	17,40	18,70	17,40
14-09-2023	6.217	-1,80%	18,90	18,56	19,06	18,60
13-09-2023	3.720	-1,35%	19,18	18,90	19,18	18,94
12-09-2023	2.814	1,59%	19,12	18,90	19,20	19,20
11-09-2023	4.624	-2,88%	19,50	18,90	19,50	18,90
08-09-2023	4.861	-0,71%	19,60	19,16	19,64	19,46
07-09-2023	4.155	1,66%	19,28	19,06	19,60	19,60
06-09-2023	6.257	-3,21%	19,54	19,24	19,60	19,28
05-09-2023	1.667	-0,40%	20,00	19,80	20,00	19,92
04-09-2023	11.679	-0,50%	20,05	19,80	20,05	20,00
01-09-2023	9.357	1,01%	19,90	19,80	20,10	20,10
31-08-2023	4.170	-0,50%	20,05	19,90	20,05	19,90
30-08-2023	2.636	-1,24%	20,25	19,96	20,25	20,00
29-08-2023	1.955	0,25%	20,35	20,20	20,45	20,25
28-08-2023	2.587	-0,98%	20,30	20,05	20,35	20,20
25-08-2023	1.023	-0,24%	20,45	20,15	20,45	20,40
24-08-2023	2.665	-1,21%	20,45	20,45	20,65	20,45
23-08-2023	1.803	-0,24%	20,65	20,40	20,80	20,70
22-08-2023	7.011	0,24%	20,65	20,20	20,75	20,75
21-08-2023	1.066	0,00%	20,70	20,45	20,70	20,70
18-08-2023	7.753	2,73%	20,15	19,82	20,70	20,70
17-08-2023	2.464	-1,71%	20,45	20,00	20,50	20,15
16-08-2023	1.075	-0,24%	20,55	20,40	20,60	20,50
15-08-2023	437	-0,73%	20,75	20,50	20,75	20,55
14-08-2023	2.397	-0,48%	20,80	20,40	20,80	20,70
11-08-2023	7.647	2,46%	20,35	19,84	20,95	20,80
10-08-2023	2.245	2,53%	19,86	19,86	20,30	20,30
09-08-2023	5.982	-3,42%	20,50	19,80	20,50	19,80
08-08-2023	1.786	0,74%	20,60	20,35	20,60	20,50
07-08-2023	2.173	-1,45%	20,80	20,35	20,80	20,35
04-08-2023	4.432	0,49%	20,65	20,50	20,75	20,65
03-08-2023	3.497	-0,96%	20,75	20,30	20,85	20,55
02-08-2023	5.612	-1,66%	21,20	20,50	21,20	20,75
01-08-2023	2.680	-0,47%	21,50	20,95	21,50	21,10
31-07-2023	1.626	1,44%	20,95	20,90	21,20	21,20
28-07-2023	13.504	1,21%	20,95	20,85	21,85	20,90
27-07-2023	4.428	-1,67%	21,00	20,65	21,00	20,65
26-07-2023	4.450	-1,87%	21,65	20,90	21,65	21,00
25-07-2023	3.707	-1,84%	21,80	21,25	21,80	21,40
24-07-2023	3.625	2,83%	21,40	21,10	21,85	21,80
21-07-2023	1.603	0,24%	21,20	21,10	21,35	21,20
20-07-2023	6.631	0,71%	21,05	21,00	21,65	21,15
19-07-2023	5.668	0,00%	21,15	20,95	21,20	21,00
18-07-2023	5.498	-1,64%	21,40	20,80	21,50	21,00
17-07-2023	2.105	-0,47%	21,65	21,35	21,65	21,35
14-07-2023	1.959	-1,15%	21,70	21,40	21,80	21,45
13-07-2023	5.163	0,70%	21,60	21,40	21,70	21,70
12-07-2023	7.042	1,65%	21,25	21,25	21,60	21,55
11-07-2023	3.276	0,24%	21,10	21,05	21,20	21,20
10-07-2023	2.861	-1,17%	21,45	21,00	21,45	21,15
07-07-2023	2.896	-0,23%	21,45	21,25	21,45	21,40
06-07-2023	5.839	-0,23%	21,70	21,25	21,70	21,45
05-07-2023	7.476	0,00%	21,90	21,50	21,90	21,50
04-07-2023	3.624	-0,69%	21,95	21,50	21,95	21,50
03-07-2023	6.357	1,17%	21,80	21,65	21,95	21,65
30-06-2023	5.494	1,18%	21,45	21,10	21,50	21,40
29-06-2023	9.793	4,96%	20,50	20,50	21,50	21,15
28-06-2023	16.390	-7,36%	21,75	20,15	21,90	20,15
27-06-2023	4.725	1,16%	21,70	21,60	22,05	21,75
26-06-2023	5.600	1,42%	21,20	21,20	21,70	21,50
23-06-2023	5.803	-1,40%	21,50	21,00	21,60	21,20
22-06-2023	2.880	-0,46%	21,45	21,30	21,55	21,50
21-06-2023	14.769	-5,47%	22,55	21,45	22,55	21,60
20-06-2023	10.129	-1,93%	23,50	22,75	23,60	22,85
19-06-2023	19.932	2,19%	23,05	22,80	23,45	23,30
16-06-2023	21.058	5,56%	21,70	21,15	22,90	22,80
15-06-2023	12.381	1,41%	21,50	21,20	21,90	21,60
14-06-2023	10.341	3,40%	21,10	20,90	21,50	21,30
13-06-2023	14.530	2,49%	19,84	19,84	21,00	20,60
12-06-2023	2.014	0,50%	20,35	20,05	20,40	20,10
09-06-2023	3.162	-0,25%	20,05	20,00	20,35	20,00
08-06-2023	3.382	-0,25%	20,35	20,00	20,35	20,05
07-06-2023	1.463	-0,25%	20,15	20,05	20,45	20,10
06-06-2023	2.584	0,75%	20,00	19,90	20,35	20,15
05-06-2023	11.806	-1,48%	20,45	19,50	20,45	20,00
02-06-2023	10.785	6,17%	19,24	19,14	20,55	20,30
01-06-2023	4.366	-0,42%	19,18	19,06	19,30	19,12
31-05-2023	1.101	0,00%	19,56	19,36	19,56	19,20
30-05-2023	5.046	-2,81%	19,94	19,32	19,94	19,36
29-05-2023	3.973	-1,63%	20,00	19,80	20,05	19,92
26-05-2023	2.484	1,56%	20,05	20,05	20,45	20,25
25-05-2023	4.061	1,01%	19,82	19,80	20,25	19,94
24-05-2023	5.529	-2,28%	20,15	19,60	20,25	19,74
23-05-2023	5.112	-1,46%	20,40	20,10	20,45	20,20
22-05-2023	3.920	-1,44%	20,90	20,35	20,90	20,50
19-05-2023	3.456	-1,42%	21,20	20,60	21,25	20,80
18-05-2023	2.263	-0,94%	21,20	21,05	21,30	21,10
17-05-2023	7.517	2,90%	20,65	20,50	21,30	21,30
16-05-2023	5.048	-2,36%	21,20	20,70	21,20	20,70
15-05-2023	7.234	-1,17%	21,50	21,20	21,65	21,20
12-05-2023	12.613	3,62%	20,80	20,80	21,65	21,45
11-05-2023	7.675	1,47%	20,45	20,35	20,90	20,70
10-05-2023	4.942	1,49%	20,10	20,00	20,50	20,40