Euroapi SASU (EAPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	0	0,12%	3,41	3,33	3,43	3,418
21-11-2024	65.298	0,12%	3,41	3,33	3,43	3,418
20-11-2024	141.678	1,01%	3,38	3,36	3,508	3,414
19-11-2024	77.816	-0,06%	3,382	3,312	3,458	3,38
18-11-2024	100.945	-1,97%	3,45	3,346	3,50	3,382
15-11-2024	108.868	-1,99%	3,49	3,42	3,532	3,45
14-11-2024	141.220	-2,98%	3,64	3,48	3,70	3,52
13-11-2024	119.141	2,03%	3,54	3,52	3,702	3,628
12-11-2024	157.334	-8,35%	3,87	3,52	3,87	3,556
11-11-2024	91.906	-1,22%	3,95	3,846	3,97	3,88
08-11-2024	76.387	0,10%	3,93	3,818	3,97	3,928
07-11-2024	135.102	0,10%	3,90	3,798	3,994	3,924
06-11-2024	114.081	0,26%	3,96	3,90	4,062	3,92
05-11-2024	215.292	-1,76%	3,998	3,838	4,148	3,91
04-11-2024	177.211	2,95%	3,82	3,75	3,98	3,98
01-11-2024	205.691	8,23%	3,58	3,452	3,89	3,866
31-10-2024	66.764	1,02%	3,54	3,52	3,59	3,572
30-10-2024	60.369	-1,23%	3,58	3,482	3,596	3,536
29-10-2024	82.637	1,24%	3,55	3,518	3,63	3,58
28-10-2024	162.522	3,27%	3,42	3,41	3,594	3,536
25-10-2024	113.965	4,07%	3,29	3,29	3,45	3,424
24-10-2024	58.113	-1,79%	3,342	3,29	3,37	3,29
23-10-2024	93.764	1,95%	3,28	3,258	3,39	3,35
22-10-2024	60.179	1,30%	3,244	3,212	3,322	3,286
21-10-2024	110.562	-2,87%	3,34	3,244	3,42	3,244
18-10-2024	157.429	3,92%	3,22	3,186	3,34	3,34
17-10-2024	99.142	0,13%	3,206	3,184	3,246	3,214
16-10-2024	77.206	-0,62%	3,22	3,194	3,258	3,21
15-10-2024	154.341	1,83%	3,178	3,13	3,282	3,23
14-10-2024	192.393	-4,40%	3,26	3,15	3,262	3,172
11-10-2024	331.299	-0,06%	3,378	3,318	3,54	3,318
10-10-2024	109.393	-1,60%	3,37	3,302	3,37	3,32
09-10-2024	160.107	-2,26%	3,442	3,34	3,498	3,374
08-10-2024	91.968	-1,93%	3,508	3,448	3,512	3,452
07-10-2024	76.868	-2,92%	3,59	3,52	3,628	3,52
04-10-2024	91.167	3,01%	3,52	3,52	3,66	3,626
03-10-2024	121.498	-6,68%	3,756	3,52	3,778	3,52
02-10-2024	63.757	0,37%	3,776	3,73	3,818	3,772
01-10-2024	180.319	-0,84%	3,79	3,738	3,99	3,758
30-09-2024	202.567	-5,25%	3,996	3,79	4,00	3,79
27-09-2024	109.727	-0,55%	4,024	4,00	4,12	4,00
26-09-2024	123.868	-1,18%	4,08	4,022	4,17	4,022
25-09-2024	98.415	-0,05%	4,06	4,02	4,112	4,07
24-09-2024	99.692	0,89%	4,06	4,034	4,148	4,072
23-09-2024	188.018	-2,13%	4,11	4,036	4,28	4,036
20-09-2024	1.896.726	-3,87%	4,27	4,07	4,30	4,124
19-09-2024	110.044	-0,51%	4,312	4,26	4,356	4,29
18-09-2024	106.876	0,94%	4,272	4,162	4,36	4,312
17-09-2024	156.833	2,69%	4,164	4,14	4,272	4,272
16-09-2024	185.618	-3,93%	4,22	4,002	4,238	4,16
13-09-2024	171.527	4,19%	4,15	4,124	4,40	4,33
12-09-2024	82.089	0,97%	4,13	4,076	4,242	4,156
11-09-2024	195.233	1,88%	4,02	4,02	4,28	4,116
10-09-2024	138.473	-0,59%	4,026	3,99	4,06	4,04
09-09-2024	82.558	0,74%	4,04	4,02	4,11	4,064
06-09-2024	135.343	-5,53%	4,24	3,99	4,24	4,034
05-09-2024	180.656	3,64%	4,10	4,022	4,32	4,27
04-09-2024	178.307	2,54%	3,96	3,90	4,146	4,12
03-09-2024	63.703	-1,18%	4,056	4,002	4,064	4,018
02-09-2024	89.340	-2,21%	4,20	3,972	4,20	4,066
30-08-2024	208.657	4,42%	3,986	3,986	4,274	4,158
29-08-2024	76.545	-1,34%	4,02	3,982	4,096	3,982
28-08-2024	114.700	-1,61%	4,10	3,99	4,10	4,036
27-08-2024	204.701	0,74%	4,09	3,99	4,18	4,102
26-08-2024	221.753	-3,51%	4,22	3,946	4,28	4,072
23-08-2024	236.206	-7,05%	4,49	4,10	4,50	4,22
22-08-2024	137.494	3,99%	4,37	4,31	4,54	4,54
21-08-2024	115.019	2,73%	4,25	4,25	4,382	4,366
20-08-2024	71.967	-1,21%	4,28	4,182	4,292	4,25
19-08-2024	352.326	2,62%	4,18	4,062	4,338	4,302
16-08-2024	104.763	-0,57%	4,20	4,126	4,22	4,192
15-08-2024	120.702	0,38%	4,20	4,11	4,22	4,216
14-08-2024	155.896	1,74%	4,14	4,112	4,28	4,20
13-08-2024	167.280	4,30%	3,958	3,93	4,168	4,128
12-08-2024	172.638	-3,04%	4,08	3,916	4,112	3,958
09-08-2024	154.032	0,74%	4,064	3,898	4,092	4,082
08-08-2024	131.083	-0,64%	4,05	3,94	4,076	4,052
07-08-2024	185.088	5,65%	3,87	3,864	4,078	4,078
06-08-2024	153.248	6,93%	3,638	3,61	3,87	3,86
05-08-2024	242.334	-4,50%	3,682	3,47	3,718	3,61
02-08-2024	174.609	-3,92%	3,922	3,714	3,93	3,78
01-08-2024	252.106	5,64%	3,67	3,67	3,982	3,934
31-07-2024	445.069	11,16%	3,15	3,14	3,798	3,724
30-07-2024	146.702	-1,93%	3,416	3,308	3,522	3,35
29-07-2024	338.347	1,85%	3,388	3,286	3,428	3,416
26-07-2024	163.860	5,01%	3,22	3,17	3,388	3,354
25-07-2024	123.677	1,01%	3,16	3,126	3,218	3,194
24-07-2024	107.197	-1,00%	3,18	3,12	3,206	3,162
23-07-2024	131.908	2,18%	3,126	3,126	3,208	3,194
22-07-2024	206.013	2,49%	3,054	3,05	3,226	3,126
19-07-2024	132.714	1,46%	3,00	2,958	3,05	3,05
18-07-2024	125.105	1,90%	2,95	2,906	3,012	3,006
17-07-2024	127.250	1,38%	2,93	2,89	2,992	2,95
16-07-2024	116.363	2,47%	2,82	2,802	2,91	2,91
15-07-2024	216.430	0,07%	2,83	2,80	2,88	2,84
12-07-2024	144.073	1,50%	2,79	2,78	2,854	2,838
11-07-2024	168.336	5,59%	2,63	2,59	2,798	2,796
10-07-2024	160.321	2,88%	2,57	2,53	2,686	2,648
09-07-2024	140.699	-2,94%	2,63	2,564	2,652	2,574
08-07-2024	149.044	0,46%	2,632	2,61	2,726	2,652