Euroapi SASU (EAPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	132.320	-0,29%	13,905	13,80	14,03	13,85
29/12/2022	137.231	1,72%	13,72	13,66	13,90	13,89
28/12/2022	168.149	0,48%	13,675	13,45	13,73	13,655
27/12/2022	150.557	-2,72%	13,94	13,59	13,95	13,59
23/12/2022	84.172	1,12%	13,84	13,83	13,97	13,97
22/12/2022	178.075	0,33%	13,80	13,74	13,98	13,815
21/12/2022	270.420	1,03%	13,60	13,47	13,835	13,77
20/12/2022	328.282	-1,02%	13,65	13,445	13,72	13,63
19/12/2022	282.341	-1,18%	13,99	13,685	14,01	13,77
16/12/2022	879.005	0,36%	13,875	13,795	13,975	13,935
15/12/2022	318.369	-3,07%	14,22	13,785	14,35	13,885
14/12/2022	357.912	3,47%	13,905	13,67	14,40	14,325
13/12/2022	415.171	-1,95%	14,10	13,845	14,185	13,845
12/12/2022	294.011	0,53%	14,10	14,04	14,42	14,12
09/12/2022	455.631	0,18%	14,05	13,99	14,335	14,045
08/12/2022	920.792	-2,40%	14,39	13,535	14,635	14,02
07/12/2022	2.158.532	-15,75%	14,00	13,30	15,095	14,365
06/12/2022	155.277	0,29%	17,03	16,96	17,285	17,05
05/12/2022	108.669	1,40%	16,785	16,76	17,055	17,00
02/12/2022	197.870	-2,02%	17,145	16,76	17,145	16,765
01/12/2022	138.264	0,12%	17,14	17,02	17,295	17,11
30/11/2022	340.133	-2,12%	17,46	17,005	17,465	17,09
29/11/2022	117.785	-0,23%	17,505	17,38	17,58	17,46
28/11/2022	88.961	0,29%	17,45	17,325	17,55	17,50
25/11/2022	63.399	-0,11%	17,52	17,425	17,62	17,45
24/11/2022	86.742	-0,57%	17,60	17,37	17,60	17,47
23/11/2022	159.806	0,40%	17,51	17,44	17,655	17,57
22/11/2022	173.366	-1,33%	17,715	17,455	17,76	17,50
21/11/2022	264.874	1,96%	17,37	17,285	17,735	17,735
18/11/2022	201.319	-0,37%	17,38	17,25	17,70	17,395
17/11/2022	276.167	0,00%	17,42	17,22	17,53	17,46
16/11/2022	239.731	-0,88%	17,58	17,36	17,79	17,46
15/11/2022	203.381	-0,26%	17,725	17,53	17,845	17,615
14/11/2022	231.852	1,41%	17,43	17,34	18,12	17,66
11/11/2022	218.129	-3,22%	18,08	17,32	18,08	17,415
10/11/2022	194.531	-0,19%	18,07	17,985	18,195	17,995
09/11/2022	145.949	0,00%	18,00	17,975	18,32	18,03
08/11/2022	161.332	-0,80%	18,20	18,03	18,24	18,03
07/11/2022	139.457	0,30%	18,12	17,975	18,24	18,175
04/11/2022	137.738	-0,33%	18,18	18,005	18,28	18,12
03/11/2022	176.307	1,11%	17,885	17,83	18,28	18,18
02/11/2022	254.593	-0,88%	18,06	17,88	18,495	17,98
01/11/2022	289.727	2,46%	18,005	18,005	18,84	18,14
31/10/2022	214.964	0,20%	17,91	17,67	18,07	17,705
28/10/2022	148.265	-2,16%	18,085	17,58	18,145	17,67
27/10/2022	141.921	-2,72%	18,685	18,03	18,78	18,06
26/10/2022	110.012	0,22%	18,54	18,53	18,78	18,565
25/10/2022	138.043	0,60%	18,425	18,375	18,63	18,525
24/10/2022	238.646	-0,92%	18,66	18,41	19,015	18,415
21/10/2022	307.143	0,68%	18,47	18,46	18,66	18,585
20/10/2022	194.041	-0,30%	18,56	18,38	18,74	18,46
19/10/2022	242.709	-1,07%	18,80	18,405	18,805	18,515
18/10/2022	258.767	2,13%	18,47	18,355	18,85	18,715
17/10/2022	489.214	1,66%	18,06	17,82	18,46	18,325
14/10/2022	465.341	2,01%	17,78	17,555	18,41	18,025
13/10/2022	183.192	-0,14%	17,70	17,47	17,72	17,67
12/10/2022	185.459	-0,31%	17,80	17,64	17,905	17,695
11/10/2022	152.263	1,81%	17,375	17,375	17,88	17,75
10/10/2022	175.216	0,03%	17,46	17,25	17,55	17,435
07/10/2022	154.856	0,23%	17,40	17,265	17,76	17,43
06/10/2022	113.454	-0,60%	17,40	17,375	17,69	17,39
05/10/2022	215.622	-0,77%	17,68	17,395	18,05	17,495
04/10/2022	155.236	2,23%	17,285	17,22	17,755	17,63
03/10/2022	200.319	1,20%	17,10	17,10	17,37	17,245
30/09/2022	328.458	-0,84%	17,30	16,925	17,34	17,04
29/09/2022	181.223	-0,17%	17,32	17,185	17,54	17,185
28/09/2022	188.952	0,47%	17,12	17,12	17,32	17,215
27/09/2022	173.068	-0,61%	17,25	17,135	17,49	17,135
26/09/2022	247.961	-1,20%	17,50	17,115	17,65	17,24
23/09/2022	192.910	0,29%	17,35	17,09	17,47	17,45
22/09/2022	183.460	-1,50%	17,645	17,30	17,825	17,375
21/09/2022	299.311	0,80%	17,41	17,32	17,695	17,64
20/09/2022	207.573	-1,02%	17,60	17,12	17,62	17,50
19/09/2022	428.632	2,34%	17,30	17,165	18,055	17,68
16/09/2022	457.177	1,11%	17,18	17,04	17,33	17,275
15/09/2022	281.038	-0,32%	17,085	17,08	17,39	17,085
14/09/2022	274.139	-1,30%	17,355	17,04	17,355	17,14
13/09/2022	373.253	3,43%	16,96	16,91	17,605	17,365
12/09/2022	194.123	1,27%	16,59	16,51	16,91	16,79
09/09/2022	276.873	-2,01%	16,84	16,51	16,93	16,58
08/09/2022	278.193	2,48%	16,50	16,445	16,92	16,92
07/09/2022	211.403	-2,08%	16,835	16,42	16,835	16,51
06/09/2022	270.368	-0,53%	17,00	16,53	17,02	16,86
05/09/2022	667.379	2,63%	16,45	16,38	17,30	16,95
02/09/2022	511.735	2,48%	16,355	16,295	16,89	16,515
01/09/2022	559.631	3,60%	15,65	15,505	16,50	16,115
31/08/2022	339.523	4,96%	14,92	14,845	15,60	15,555
30/08/2022	432.780	-1,59%	15,065	14,66	15,075	14,82
29/08/2022	237.659	-2,05%	15,29	14,87	15,29	15,06
26/08/2022	203.619	-1,25%	15,64	15,32	15,745	15,375
25/08/2022	237.628	-0,17%	15,66	15,41	15,68	15,57
24/08/2022	165.681	-0,75%	15,66	15,54	15,736	15,596
23/08/2022	234.049	-1,67%	15,90	15,666	15,96	15,714
22/08/2022	289.806	0,38%	15,946	15,90	16,34	15,98
19/08/2022	174.501	-0,91%	16,002	15,836	16,19	15,92
18/08/2022	395.934	-1,85%	16,24	15,672	16,298	16,066
17/08/2022	298.140	1,44%	16,192	15,94	16,428	16,368
16/08/2022	217.943	-0,48%	16,30	15,96	16,304	16,136
15/08/2022	183.314	0,61%	16,20	16,072	16,404	16,214
12/08/2022	245.727	0,39%	16,01	15,91	16,28	16,116