Euroapi SASU (EAPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	244.447	-4,42%	2,762	2,608	2,778	2,64
04/07/2024	147.357	1,17%	2,764	2,73	2,876	2,762
03/07/2024	274.742	6,64%	2,558	2,55	2,812	2,73
02/07/2024	107.523	-2,59%	2,596	2,54	2,64	2,56
01/07/2024	243.729	3,06%	2,58	2,562	2,68	2,628
28/06/2024	417.249	-8,54%	2,72	2,526	2,748	2,55
27/06/2024	911.596	-3,99%	3,10	2,724	3,25	2,788
26/06/2024	97.408	-1,22%	2,94	2,862	2,998	2,904
25/06/2024	162.018	-1,14%	2,968	2,866	3,006	2,94
24/06/2024	165.074	-1,91%	3,01	2,91	3,068	2,974
21/06/2024	202.569	-3,56%	3,11	3,02	3,16	3,032
20/06/2024	195.188	3,42%	3,03	3,03	3,158	3,144
19/06/2024	148.389	-2,44%	3,15	3,00	3,152	3,04
18/06/2024	208.976	3,66%	3,08	3,014	3,17	3,116
17/06/2024	235.567	3,66%	2,904	2,902	3,068	3,006
14/06/2024	253.450	-0,34%	2,88	2,83	2,934	2,90
13/06/2024	229.919	-4,84%	3,05	2,884	3,06	2,91
12/06/2024	239.878	-0,26%	3,066	3,02	3,15	3,058
11/06/2024	238.291	-7,20%	3,30	3,042	3,30	3,066
10/06/2024	368.888	3,70%	3,084	3,032	3,32	3,304
07/06/2024	1.550.654	-17,89%	3,82	3,146	3,82	3,186
06/06/2024	547.654	3,80%	3,926	3,87	4,10	3,88
05/06/2024	241.852	2,02%	3,70	3,70	3,878	3,738
04/06/2024	207.654	-0,81%	3,682	3,644	3,80	3,664
03/06/2024	215.512	2,33%	3,60	3,60	3,734	3,694
31/05/2024	2.217.207	-0,82%	3,66	3,544	3,67	3,61
30/05/2024	357.747	5,14%	3,462	3,462	3,658	3,64
29/05/2024	217.330	-3,94%	3,59	3,462	3,61	3,462
28/05/2024	261.890	1,24%	3,574	3,52	3,636	3,604
27/05/2024	175.900	-1,11%	3,61	3,472	3,61	3,56
24/05/2024	389.993	0,73%	3,544	3,52	3,678	3,60
23/05/2024	1.372.748	9,97%	3,50	3,324	3,794	3,574
22/05/2024	141.408	-1,52%	3,30	3,21	3,31	3,25
21/05/2024	196.223	0,24%	3,30	3,194	3,32	3,30
20/05/2024	119.031	1,17%	3,244	3,20	3,292	3,292
17/05/2024	189.231	1,25%	3,22	3,19	3,30	3,254
16/05/2024	212.394	0,63%	3,226	3,13	3,226	3,214
15/05/2024	212.799	-1,12%	3,21	3,15	3,25	3,194
14/05/2024	155.550	0,12%	3,228	3,17	3,27	3,23
13/05/2024	240.127	3,86%	3,12	3,018	3,256	3,226
10/05/2024	181.958	-0,19%	3,12	3,066	3,17	3,106
09/05/2024	159.926	1,24%	3,05	3,04	3,12	3,112
08/05/2024	278.849	-0,13%	3,056	3,004	3,11	3,074
07/05/2024	240.702	5,05%	2,902	2,902	3,078	3,078
06/05/2024	191.062	1,31%	2,906	2,88	2,93	2,93
03/05/2024	116.819	0,91%	2,892	2,878	2,934	2,892
02/05/2024	227.799	-2,91%	2,952	2,866	2,98	2,866
01/05/2024	267.852	0,00%	2,92	2,912	2,962	2,952
30/04/2024	267.852	6,96%	2,92	2,912	2,962	2,952
29/04/2024	206.424	5,73%	2,78	2,76	2,92	2,918
26/04/2024	241.107	6,32%	2,612	2,58	2,764	2,76
25/04/2024	194.202	-3,35%	2,688	2,592	2,738	2,596
24/04/2024	196.544	-2,75%	2,76	2,678	2,766	2,686
23/04/2024	208.240	0,44%	2,76	2,704	2,784	2,762
22/04/2024	268.326	2,54%	2,69	2,638	2,75	2,75
19/04/2024	517.641	3,63%	2,568	2,51	2,682	2,682
18/04/2024	290.384	-3,22%	2,69	2,57	2,69	2,588
17/04/2024	183.037	-1,76%	2,70	2,656	2,716	2,674
16/04/2024	197.377	-1,66%	2,73	2,662	2,734	2,722
15/04/2024	358.194	-1,00%	2,78	2,736	2,878	2,768
12/04/2024	393.264	-5,54%	2,96	2,796	2,98	2,796
11/04/2024	242.772	0,54%	2,932	2,904	3,006	2,96
10/04/2024	380.393	-1,74%	3,05	2,906	3,09	2,944
09/04/2024	280.465	0,54%	2,972	2,91	2,996	2,996
08/04/2024	476.537	5,30%	2,81	2,794	2,986	2,98
05/04/2024	475.894	1,73%	2,75	2,716	2,83	2,83
04/04/2024	280.684	2,51%	2,718	2,704	2,79	2,782
03/04/2024	553.570	2,11%	2,66	2,648	2,736	2,714
02/04/2024	509.133	-4,90%	2,794	2,606	2,794	2,658
01/04/2024	0	3,10%	2,70	2,625	2,799	2,795
28/03/2024	515.487	3,10%	2,70	2,625	2,799	2,795
27/03/2024	738.046	7,24%	2,52	2,52	2,74	2,711
26/03/2024	731.928	-4,28%	2,608	2,486	2,661	2,528
25/03/2024	499.853	1,77%	2,59	2,50	2,641	2,641
22/03/2024	802.524	8,22%	2,39	2,388	2,606	2,595
21/03/2024	1.006.503	-6,62%	2,572	2,383	2,59	2,398
20/03/2024	520.328	-2,80%	2,64	2,546	2,64	2,568
19/03/2024	599.561	0,88%	2,60	2,57	2,681	2,642
18/03/2024	1.058.424	-3,00%	2,69	2,603	2,85	2,619
15/03/2024	4.728.166	-17,51%	2,90	2,26	2,90	2,70
14/03/2024	290.860	3,64%	3,16	3,16	3,34	3,273
13/03/2024	526.082	-1,59%	3,20	3,152	3,226	3,158
12/03/2024	558.812	-1,41%	3,25	3,181	3,297	3,209
11/03/2024	604.085	-4,27%	3,352	3,245	3,435	3,255
08/03/2024	1.084.381	-6,13%	3,56	3,31	3,594	3,40
07/03/2024	578.813	4,53%	3,424	3,414	3,732	3,622
06/03/2024	710.078	0,20%	3,366	3,32	3,485	3,465
05/03/2024	1.360.714	-8,81%	3,51	3,20	3,528	3,458
04/03/2024	761.402	-5,20%	3,99	3,792	4,029	3,792
01/03/2024	1.398.272	3,90%	3,828	3,659	4,041	4,00
29/02/2024	4.273.155	-43,33%	4,468	3,102	4,468	3,85
28/02/2024	335.133	-1,99%	6,91	6,786	7,02	6,794
27/02/2024	190.196	-0,14%	6,90	6,812	6,966	6,932
26/02/2024	260.736	1,88%	6,75	6,75	6,944	6,942
23/02/2024	185.219	0,74%	6,72	6,59	6,814	6,814
22/02/2024	179.776	2,86%	6,56	6,56	6,764	6,764
21/02/2024	246.102	2,62%	6,40	6,39	6,58	6,576
20/02/2024	118.238	-1,93%	6,508	6,402	6,524	6,408
19/02/2024	215.888	0,03%	6,50	6,37	6,56	6,534
16/02/2024	244.136	-1,60%	6,67	6,532	6,76	6,532