Euroapi SASU (EAPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09-05-2023	212.744	-0,24%	10,84	10,57	10,86	10,60
08-05-2023	136.080	0,66%	10,58	10,525	10,655	10,625
05-05-2023	155.012	1,10%	10,495	10,45	10,57	10,555
04-05-2023	268.561	-0,71%	10,45	10,365	10,495	10,44
03-05-2023	118.425	0,14%	10,545	10,405	10,625	10,515
02-05-2023	316.676	-3,63%	10,92	10,50	10,96	10,50
01-05-2023	426.866	0,60%	10,90	10,73	10,94	10,895
28-04-2023	426.866	0,60%	10,90	10,73	10,94	10,895
27-04-2023	326.627	2,03%	10,66	10,65	10,845	10,83
26-04-2023	209.511	-1,53%	10,75	10,60	10,795	10,615
25-04-2023	190.976	-0,74%	10,875	10,74	10,95	10,78
24-04-2023	188.145	-1,23%	10,995	10,825	11,06	10,86
21-04-2023	261.612	1,43%	10,795	10,78	11,015	10,995
20-04-2023	266.093	-1,54%	10,96	10,785	11,11	10,84
19-04-2023	206.592	-0,63%	10,905	10,80	11,03	11,01
18-04-2023	440.020	0,36%	11,32	11,03	11,495	11,08
17-04-2023	183.443	1,80%	10,745	10,72	11,04	11,04
14-04-2023	177.129	0,05%	10,86	10,785	10,955	10,845
13-04-2023	237.178	0,98%	10,80	10,77	10,845	10,84
12-04-2023	251.390	-1,15%	10,82	10,71	10,82	10,735
11-04-2023	292.572	0,19%	10,90	10,825	11,01	10,86
10-04-2023	309.507	3,34%	10,54	10,54	10,865	10,84
06-04-2023	309.507	3,34%	10,54	10,54	10,865	10,84
05-04-2023	272.894	0,05%	10,48	10,45	10,635	10,49
04-04-2023	279.632	-0,38%	10,595	10,45	10,75	10,485
03-04-2023	294.505	0,00%	10,52	10,34	10,57	10,525
31-03-2023	284.302	0,14%	10,485	10,39	10,615	10,525
30-03-2023	540.193	4,84%	10,01	10,01	10,58	10,51
29-03-2023	319.294	3,03%	9,732	9,732	10,195	10,025
28-03-2023	327.040	-2,29%	9,99	9,70	10,04	9,73
27-03-2023	526.289	1,97%	9,938	9,692	9,958	9,958
24-03-2023	606.649	-2,34%	9,992	9,518	10,035	9,766
23-03-2023	555.686	-1,19%	10,10	9,984	10,19	10,00
22-03-2023	481.106	-2,08%	10,445	10,04	10,46	10,12
21-03-2023	513.414	0,83%	10,33	10,19	10,41	10,335
20-03-2023	642.609	-3,76%	10,50	10,10	10,50	10,25
17-03-2023	525.043	-4,91%	11,17	10,65	11,235	10,65
16-03-2023	284.658	1,08%	11,20	11,02	11,285	11,20
15-03-2023	535.868	-4,73%	11,70	11,08	11,72	11,08
14-03-2023	358.021	1,40%	11,565	11,44	11,765	11,63
13-03-2023	686.236	2,46%	11,30	11,29	11,67	11,47
10-03-2023	1.452.334	-8,20%	12,00	11,145	12,13	11,195
09-03-2023	1.415.992	-2,60%	12,57	11,975	12,68	12,195
08-03-2023	2.691.590	-21,75%	15,14	12,415	15,20	12,52
07-03-2023	139.058	1,27%	15,70	15,62	16,03	16,00
06-03-2023	115.787	0,13%	15,82	15,785	16,01	15,80
03-03-2023	86.576	1,64%	15,60	15,545	15,81	15,78
02-03-2023	86.851	0,49%	15,45	15,32	15,525	15,525
01-03-2023	107.504	-0,32%	15,48	15,24	15,545	15,45
28-02-2023	183.471	-0,80%	15,61	15,30	15,68	15,50
27-02-2023	86.407	1,56%	15,34	15,335	15,68	15,625
24-02-2023	78.413	0,56%	15,40	15,26	15,46	15,385
23-02-2023	141.896	0,82%	15,325	15,22	15,40	15,30
22-02-2023	217.681	-2,03%	15,50	15,16	15,58	15,175
21-02-2023	109.214	-2,52%	15,94	15,475	15,94	15,49
20-02-2023	114.373	0,67%	15,86	15,655	16,02	15,89
17-02-2023	168.195	1,19%	15,56	15,39	15,915	15,785
16-02-2023	177.452	0,35%	15,60	15,495	15,68	15,60
15-02-2023	164.195	-2,36%	15,945	15,52	16,00	15,545
14-02-2023	145.470	0,19%	15,92	15,865	16,055	15,92
13-02-2023	80.043	2,19%	15,66	15,52	15,935	15,89
10-02-2023	110.560	-2,54%	15,90	15,54	15,975	15,55
09-02-2023	142.524	0,22%	16,02	15,84	16,15	15,955
08-02-2023	151.187	1,14%	15,88	15,84	16,035	15,92
07-02-2023	149.016	1,68%	15,50	15,36	15,87	15,74
06-02-2023	348.250	-3,40%	15,86	15,29	16,20	15,48
03-02-2023	466.557	3,29%	15,58	15,36	16,06	16,025
02-02-2023	433.672	3,57%	15,00	14,915	15,62	15,515
01-02-2023	394.741	1,46%	14,735	14,55	15,195	14,98
31-01-2023	771.050	7,07%	14,28	14,04	14,77	14,765
30-01-2023	146.742	0,22%	13,80	13,71	13,87	13,79
27-01-2023	276.808	-0,18%	13,77	13,63	13,885	13,76
26-01-2023	155.212	-0,65%	13,94	13,78	14,15	13,785
25-01-2023	110.476	0,54%	13,785	13,68	13,90	13,875
24-01-2023	234.540	-0,72%	13,86	13,655	13,95	13,80
23-01-2023	179.608	-0,25%	13,975	13,71	14,02	13,90
20-01-2023	244.174	-1,24%	14,10	13,915	14,125	13,935
19-01-2023	131.227	-1,67%	14,32	14,11	14,395	14,11
18-01-2023	225.245	-1,68%	14,60	14,275	14,61	14,35
17-01-2023	132.023	-0,24%	14,655	14,51	14,765	14,595
16-01-2023	149.435	1,07%	14,545	14,48	14,71	14,63
13-01-2023	212.178	3,03%	14,12	14,05	14,525	14,475
12-01-2023	178.594	-1,13%	14,295	14,03	14,35	14,05
11-01-2023	141.789	-1,35%	14,36	14,21	14,475	14,21
10-01-2023	119.095	-0,66%	14,50	14,34	14,63	14,405
09-01-2023	234.095	2,98%	14,10	14,065	14,55	14,50
06-01-2023	253.907	0,43%	14,095	13,90	14,24	14,08
05-01-2023	290.591	-2,91%	14,38	14,02	14,54	14,02
04-01-2023	324.536	2,05%	14,10	14,055	14,46	14,44
03-01-2023	190.300	1,76%	13,895	13,80	14,15	14,15
02-01-2023	81.502	0,40%	13,85	13,82	13,97	13,905
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