Euroapi SASU (EAPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
15/02/2024	189.574	2,92%	6,44	6,44	6,638	6,638
14/02/2024	152.700	1,51%	6,32	6,32	6,502	6,45
13/02/2024	149.652	1,47%	6,25	6,24	6,36	6,354
12/02/2024	143.694	1,56%	6,17	6,17	6,30	6,262
09/02/2024	141.185	-0,68%	6,19	6,07	6,192	6,166
08/02/2024	154.179	0,75%	6,16	6,16	6,316	6,208
07/02/2024	169.314	0,95%	6,09	6,09	6,24	6,162
06/02/2024	410.923	1,16%	6,034	5,98	6,124	6,104
05/02/2024	475.636	4,11%	5,78	5,75	6,06	6,034
02/02/2024	248.597	-3,30%	6,006	5,796	6,09	5,796
01/02/2024	517.300	-3,48%	6,18	5,984	6,18	5,994
31/01/2024	875.435	-1,40%	6,324	5,978	6,332	6,21
30/01/2024	589.031	-3,52%	6,56	6,296	6,62	6,298
29/01/2024	511.626	0,18%	6,488	6,43	6,554	6,528
26/01/2024	418.202	4,66%	6,26	6,26	6,516	6,516
25/01/2024	384.993	0,13%	6,24	6,18	6,294	6,226
24/01/2024	532.340	1,44%	6,19	6,11	6,298	6,218
23/01/2024	397.287	-0,97%	6,17	6,09	6,23	6,13
22/01/2024	537.344	6,36%	5,88	5,878	6,22	6,19
19/01/2024	360.220	-3,00%	6,00	5,794	6,002	5,82
18/01/2024	467.972	-0,23%	5,96	5,96	6,12	6,00
17/01/2024	374.227	2,59%	5,83	5,83	6,026	6,014
16/01/2024	460.021	1,56%	5,77	5,732	5,892	5,862
15/01/2024	498.199	-5,07%	6,02	5,772	6,038	5,772
12/01/2024	341.428	2,91%	5,904	5,904	6,152	6,08
11/01/2024	938.409	-2,02%	6,042	5,866	6,088	5,908
10/01/2024	930.600	0,84%	6,00	5,95	6,112	6,03
09/01/2024	584.692	4,25%	5,75	5,74	6,048	5,98
08/01/2024	289.291	2,17%	5,58	5,58	5,76	5,736
05/01/2024	634.001	1,59%	5,48	5,396	5,642	5,614
04/01/2024	172.601	-0,25%	5,59	5,476	5,676	5,526
03/01/2024	372.067	-3,22%	5,70	5,508	5,726	5,54
02/01/2024	297.899	-0,11%	5,738	5,724	5,882	5,724
29/12/2023	257.265	-0,24%	5,744	5,706	5,822	5,73
28/12/2023	333.417	2,68%	5,592	5,56	5,766	5,744
27/12/2023	364.449	-0,29%	5,60	5,588	5,692	5,594
26/12/2023	417.928	0,86%	5,52	5,488	5,678	5,61
22/12/2023	417.928	0,86%	5,52	5,488	5,678	5,61
21/12/2023	336.924	1,76%	5,42	5,42	5,562	5,562
20/12/2023	302.950	2,36%	5,342	5,322	5,466	5,466
19/12/2023	379.052	3,29%	5,17	5,17	5,34	5,34
18/12/2023	414.724	3,24%	4,95	4,91	5,184	5,17
15/12/2023	575.388	2,71%	4,91	4,875	5,104	5,008
14/12/2023	427.751	2,03%	4,87	4,832	4,962	4,876
13/12/2023	274.049	-2,57%	4,896	4,774	4,947	4,779
12/12/2023	365.409	-2,56%	5,034	4,905	5,136	4,905
11/12/2023	524.990	1,08%	4,94	4,858	5,034	5,034
08/12/2023	287.287	-0,14%	5,012	4,969	5,078	4,98
07/12/2023	363.443	-1,33%	5,048	4,987	5,114	4,987
06/12/2023	687.020	-4,03%	5,244	4,868	5,27	5,054
05/12/2023	1.164.102	-2,95%	5,196	5,09	5,452	5,266
04/12/2023	289.594	2,38%	5,298	5,298	5,468	5,426
01/12/2023	264.932	1,92%	5,22	5,166	5,30	5,30
30/11/2023	234.265	1,92%	5,12	5,118	5,236	5,20
29/11/2023	212.050	0,04%	5,08	5,08	5,162	5,102
28/11/2023	219.144	-0,16%	5,10	5,06	5,124	5,10
27/11/2023	349.336	-5,06%	5,288	5,108	5,32	5,108
24/11/2023	268.445	-1,61%	5,434	5,358	5,52	5,38
23/11/2023	435.663	2,02%	5,34	5,33	5,582	5,468
22/11/2023	311.497	4,28%	5,14	5,14	5,408	5,36
21/11/2023	277.794	-1,04%	5,194	5,118	5,226	5,14
20/11/2023	327.553	-1,26%	5,25	5,146	5,272	5,194
17/11/2023	303.582	-0,34%	5,268	5,26	5,34	5,26
16/11/2023	469.665	-5,68%	5,562	5,278	5,566	5,278
15/11/2023	362.668	0,22%	5,604	5,506	5,638	5,596
14/11/2023	431.477	5,72%	5,292	5,292	5,584	5,584
13/11/2023	380.528	1,11%	5,254	5,254	5,418	5,282
10/11/2023	415.255	-0,84%	5,262	5,206	5,30	5,224
09/11/2023	429.087	1,86%	5,15	5,15	5,316	5,268
08/11/2023	412.477	1,41%	5,05	5,04	5,248	5,172
07/11/2023	349.249	-2,04%	5,12	5,024	5,194	5,10
06/11/2023	275.465	1,96%	5,134	5,078	5,22	5,206
03/11/2023	293.820	0,55%	5,068	5,02	5,16	5,106
02/11/2023	398.131	-0,35%	5,15	5,074	5,322	5,078
01/11/2023	255.235	3,05%	4,936	4,892	5,096	5,096
31/10/2023	560.304	1,42%	4,88	4,822	5,052	4,945
30/10/2023	338.249	2,03%	4,778	4,767	4,936	4,876
27/10/2023	350.744	2,25%	4,658	4,639	4,86	4,779
26/10/2023	538.561	-3,03%	4,763	4,607	4,78	4,674
25/10/2023	435.162	-1,89%	4,92	4,734	4,981	4,82
24/10/2023	257.632	2,27%	4,818	4,803	4,913	4,913
23/10/2023	424.504	-0,39%	4,85	4,72	4,863	4,804
20/10/2023	342.627	0,61%	4,71	4,71	4,916	4,823
19/10/2023	426.714	1,35%	4,68	4,671	4,901	4,794
18/10/2023	383.645	-1,06%	4,799	4,64	4,82	4,749
17/10/2023	737.181	-3,58%	5,00	4,715	5,05	4,80
16/10/2023	893.564	-6,50%	5,308	4,928	5,334	4,978
13/10/2023	964.581	-6,60%	5,64	5,252	5,648	5,324
12/10/2023	1.303.587	3,07%	5,68	5,432	5,80	5,70
11/10/2023	3.030.680	11,04%	5,008	4,928	5,59	5,53
10/10/2023	6.430.961	-59,03%	5,00	4,70	5,60	4,98