IMPERIAL BRANDS PLC (IMB)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 19-05-2023 |
510.526 |
0,14%
|
1.790,00
|
1.785,00
|
1.804,50
|
1.790,50
|
| 18-05-2023 |
605.097 |
-1,49%
|
1.818,75
|
1.786,50
|
1.844,50
|
1.788,00
|
| 17-05-2023 |
619.358 |
-1,31%
|
1.821,00
|
1.789,50
|
1.825,75
|
1.815,00
|
| 16-05-2023 |
514.944 |
-1,74%
|
1.884,75
|
1.837,50
|
1.884,75
|
1.839,00
|
| 15-05-2023 |
504.570 |
-0,87%
|
1.892,00
|
1.868,00
|
1.897,00
|
1.871,50
|
| 12-05-2023 |
385.170 |
0,59%
|
1.883,00
|
1.882,50
|
1.898,50
|
1.888,00
|
| 11-05-2023 |
584.675 |
-1,11%
|
1.899,50
|
1.861,50
|
1.904,50
|
1.877,00
|
| 10-05-2023 |
283.377 |
-1,25%
|
1.930,50
|
1.893,00
|
1.939,00
|
1.898,00
|
| 09-05-2023 |
387.598 |
0,87%
|
1.899,50
|
1.899,50
|
1.929,50
|
1.922,00
|
| 08-05-2023 |
449.168 |
0,08%
|
1.904,50
|
1.900,50
|
1.918,00
|
1.905,50
|
| 05-05-2023 |
449.168 |
0,08%
|
1.904,50
|
1.900,50
|
1.918,00
|
1.905,50
|
| 04-05-2023 |
452.131 |
-2,58%
|
1.947,25
|
1.898,00
|
1.947,25
|
1.904,00
|
| 03-05-2023 |
433.343 |
-0,05%
|
1.962,00
|
1.940,50
|
1.963,00
|
1.954,50
|
| 02-05-2023 |
337.813 |
-0,69%
|
1.990,00
|
1.955,50
|
1.998,00
|
1.955,50
|
| 01-05-2023 |
380.843 |
-0,63%
|
1.979,00
|
1.955,00
|
1.979,00
|
1.969,00
|
| 28-04-2023 |
380.843 |
-0,63%
|
1.979,00
|
1.955,00
|
1.979,00
|
1.969,00
|
| 27-04-2023 |
338.617 |
-1,49%
|
1.998,00
|
1.980,00
|
2.002,00
|
1.981,50
|
| 26-04-2023 |
488.257 |
0,85%
|
1.988,00
|
1.980,50
|
2.016,00
|
2.011,50
|
| 25-04-2023 |
433.268 |
2,18%
|
1.952,00
|
1.951,50
|
1.996,50
|
1.994,50
|
| 24-04-2023 |
307.441 |
0,13%
|
1.945,00
|
1.935,00
|
1.955,00
|
1.952,00
|
| 21-04-2023 |
312.609 |
0,26%
|
1.935,50
|
1.935,50
|
1.976,50
|
1.949,50
|
| 20-04-2023 |
356.112 |
-0,23%
|
1.943,50
|
1.939,00
|
1.954,00
|
1.944,50
|
| 19-04-2023 |
524.728 |
1,83%
|
1.918,50
|
1.918,50
|
1.962,25
|
1.949,00
|
| 18-04-2023 |
382.866 |
0,66%
|
1.905,50
|
1.898,00
|
1.914,00
|
1.914,00
|
| 17-04-2023 |
285.991 |
0,82%
|
1.892,00
|
1.886,50
|
1.905,00
|
1.901,50
|
| 14-04-2023 |
403.494 |
1,92%
|
1.861,50
|
1.861,00
|
1.892,50
|
1.886,00
|
| 13-04-2023 |
432.442 |
-1,65%
|
1.869,50
|
1.834,50
|
1.869,50
|
1.850,50
|
| 12-04-2023 |
345.533 |
-1,26%
|
1.896,50
|
1.875,00
|
1.901,50
|
1.881,50
|
| 11-04-2023 |
316.096 |
0,45%
|
1.902,50
|
1.900,50
|
1.916,00
|
1.905,50
|
| 10-04-2023 |
268.345 |
1,53%
|
1.869,00
|
1.865,50
|
1.900,50
|
1.897,00
|
| 06-04-2023 |
268.345 |
1,53%
|
1.869,00
|
1.865,50
|
1.900,50
|
1.897,00
|
| 05-04-2023 |
314.774 |
-0,72%
|
1.878,00
|
1.866,50
|
1.882,00
|
1.868,50
|
| 04-04-2023 |
254.119 |
-1,44%
|
1.913,50
|
1.881,00
|
1.923,50
|
1.882,00
|
| 03-04-2023 |
357.300 |
2,22%
|
1.871,50
|
1.867,00
|
1.914,00
|
1.909,50
|
| 31-03-2023 |
373.620 |
-2,10%
|
1.908,00
|
1.867,50
|
1.912,00
|
1.868,00
|
| 30-03-2023 |
258.691 |
0,26%
|
1.906,00
|
1.892,25
|
1.908,50
|
1.908,00
|
| 29-03-2023 |
156.800 |
0,50%
|
1.896,50
|
1.886,25
|
1.908,50
|
1.903,00
|
| 28-03-2023 |
176.123 |
-0,16%
|
1.902,75
|
1.883,50
|
1.903,00
|
1.893,50
|
| 27-03-2023 |
187.172 |
0,40%
|
1.893,50
|
1.888,00
|
1.903,50
|
1.896,50
|
| 24-03-2023 |
372.317 |
0,88%
|
1.868,50
|
1.856,00
|
1.894,00
|
1.889,00
|
| 23-03-2023 |
322.139 |
-2,32%
|
1.910,00
|
1.872,50
|
1.912,00
|
1.872,50
|
| 22-03-2023 |
152.507 |
-0,67%
|
1.931,00
|
1.913,00
|
1.931,00
|
1.917,00
|
| 21-03-2023 |
277.323 |
1,15%
|
1.914,50
|
1.906,50
|
1.931,75
|
1.930,00
|
| 20-03-2023 |
268.087 |
1,09%
|
1.873,00
|
1.858,50
|
1.910,50
|
1.908,00
|
| 17-03-2023 |
593.276 |
1,23%
|
1.859,50
|
1.857,00
|
1.890,50
|
1.887,50
|
| 16-03-2023 |
454.024 |
-0,82%
|
1.892,00
|
1.863,50
|
1.903,00
|
1.864,50
|
| 15-03-2023 |
513.073 |
-1,70%
|
1.913,50
|
1.879,50
|
1.923,75
|
1.880,00
|
| 14-03-2023 |
369.101 |
-0,57%
|
1.918,50
|
1.894,00
|
1.925,00
|
1.912,50
|
| 13-03-2023 |
369.088 |
-2,78%
|
1.980,00
|
1.921,00
|
1.980,00
|
1.923,50
|
| 10-03-2023 |
489.839 |
-1,27%
|
1.987,50
|
1.963,00
|
1.995,50
|
1.978,50
|
| 09-03-2023 |
156.105 |
-0,20%
|
2.010,00
|
2.002,00
|
2.021,00
|
2.004,00
|
| 08-03-2023 |
242.719 |
0,35%
|
2.001,00
|
2.001,00
|
2.016,00
|
2.008,00
|
| 07-03-2023 |
185.161 |
0,18%
|
1.999,00
|
1.983,50
|
2.007,00
|
2.001,00
|
| 06-03-2023 |
234.180 |
-0,28%
|
2.006,00
|
1.980,50
|
2.013,00
|
1.997,50
|
| 03-03-2023 |
199.894 |
-1,04%
|
2.014,00
|
1.992,50
|
2.021,00
|
2.003,00
|
| 02-03-2023 |
259.677 |
0,25%
|
2.011,00
|
2.006,00
|
2.025,00
|
2.024,00
|
| 01-03-2023 |
263.319 |
0,45%
|
2.000,00
|
1.984,50
|
2.031,00
|
2.019,00
|
| 28-02-2023 |
253.567 |
-2,71%
|
2.058,00
|
2.002,00
|
2.060,00
|
2.010,00
|
| 27-02-2023 |
175.796 |
-0,10%
|
2.072,00
|
2.060,00
|
2.083,00
|
2.066,00
|
| 24-02-2023 |
214.509 |
1,03%
|
2.040,00
|
2.036,00
|
2.068,00
|
2.068,00
|
| 23-02-2023 |
208.777 |
-0,10%
|
2.049,00
|
2.036,50
|
2.062,00
|
2.047,00
|
| 22-02-2023 |
232.750 |
0,29%
|
2.042,00
|
2.021,00
|
2.051,00
|
2.049,00
|
| 21-02-2023 |
194.492 |
0,25%
|
2.033,00
|
2.033,00
|
2.049,00
|
2.043,00
|
| 20-02-2023 |
141.526 |
0,49%
|
2.039,00
|
2.027,00
|
2.043,00
|
2.038,00
|
| 17-02-2023 |
442.058 |
2,17%
|
1.983,00
|
1.983,00
|
2.036,00
|
2.028,00
|
| 16-02-2023 |
355.176 |
-3,50%
|
2.007,00
|
1.976,00
|
2.007,00
|
1.985,00
|
| 15-02-2023 |
456.777 |
1,43%
|
2.020,00
|
2.019,00
|
2.058,00
|
2.057,00
|
| 14-02-2023 |
362.044 |
-0,54%
|
2.039,00
|
2.025,50
|
2.054,00
|
2.028,00
|
| 13-02-2023 |
273.149 |
0,64%
|
2.025,00
|
2.024,00
|
2.045,00
|
2.039,00
|
| 10-02-2023 |
327.825 |
1,10%
|
2.009,00
|
2.008,00
|
2.034,00
|
2.026,00
|
| 09-02-2023 |
608.051 |
-0,05%
|
1.999,50
|
1.955,50
|
2.005,00
|
2.004,00
|
| 08-02-2023 |
275.390 |
-0,89%
|
2.029,00
|
2.000,50
|
2.036,00
|
2.005,00
|
| 07-02-2023 |
347.123 |
-0,98%
|
2.040,00
|
2.012,00
|
2.044,50
|
2.023,00
|
| 06-02-2023 |
353.970 |
-0,10%
|
2.044,00
|
2.034,50
|
2.054,00
|
2.043,00
|
| 03-02-2023 |
422.802 |
0,49%
|
2.030,00
|
2.024,00
|
2.057,00
|
2.045,00
|
| 02-02-2023 |
706.906 |
-0,88%
|
2.027,00
|
2.022,00
|
2.042,00
|
2.035,00
|
| 01-02-2023 |
388.565 |
0,98%
|
2.032,00
|
2.028,00
|
2.059,00
|
2.053,00
|
| 31-01-2023 |
307.199 |
0,59%
|
2.020,50
|
2.020,00
|
2.039,00
|
2.033,00
|
| 30-01-2023 |
299.299 |
0,65%
|
2.001,00
|
1.994,00
|
2.023,00
|
2.021,00
|
| 27-01-2023 |
395.550 |
0,25%
|
2.007,00
|
2.004,50
|
2.018,00
|
2.008,00
|
| 26-01-2023 |
440.381 |
-1,52%
|
2.037,00
|
2.003,00
|
2.042,00
|
2.003,00
|
| 25-01-2023 |
317.954 |
-0,97%
|
2.057,00
|
2.023,00
|
2.061,00
|
2.034,00
|
| 24-01-2023 |
526.394 |
-0,44%
|
2.071,00
|
2.040,00
|
2.075,00
|
2.054,00
|
| 23-01-2023 |
184.391 |
0,54%
|
2.056,00
|
2.050,50
|
2.069,00
|
2.063,00
|
| 20-01-2023 |
272.931 |
0,05%
|
2.051,00
|
2.044,00
|
2.058,00
|
2.052,00
|
| 19-01-2023 |
278.578 |
1,28%
|
2.025,00
|
2.023,00
|
2.054,00
|
2.051,00
|
| 18-01-2023 |
347.650 |
-1,79%
|
2.055,00
|
2.016,00
|
2.065,00
|
2.025,00
|
| 17-01-2023 |
399.490 |
0,54%
|
2.050,00
|
2.050,00
|
2.076,50
|
2.062,00
|
| 16-01-2023 |
218.588 |
0,24%
|
2.049,00
|
2.045,50
|
2.062,00
|
2.051,00
|
| 13-01-2023 |
222.092 |
-0,63%
|
2.055,00
|
2.033,00
|
2.061,00
|
2.046,00
|
| 12-01-2023 |
298.025 |
1,58%
|
2.036,00
|
2.029,00
|
2.060,50
|
2.059,00
|
| 11-01-2023 |
582.586 |
-1,03%
|
2.059,00
|
1.998,00
|
2.059,00
|
2.027,00
|
| 10-01-2023 |
408.589 |
-0,58%
|
2.062,00
|
2.044,00
|
2.076,00
|
2.048,00
|
| 09-01-2023 |
464.214 |
-0,48%
|
2.071,00
|
2.049,00
|
2.079,00
|
2.060,00
|
| 06-01-2023 |
369.511 |
-1,10%
|
2.099,00
|
2.068,00
|
2.104,00
|
2.070,00
|
| 05-01-2023 |
278.132 |
-0,33%
|
2.093,00
|
2.079,00
|
2.101,00
|
2.093,00
|
| 04-01-2023 |
329.494 |
0,67%
|
2.083,00
|
2.083,00
|
2.114,00
|
2.100,00
|
| 03-01-2023 |
313.179 |
0,58%
|
2.077,00
|
2.065,00
|
2.099,00
|
2.086,00
|
| 02-01-2023 |
132.974 |
0,19%
|
2.073,00
|
2.063,50
|
2.076,00
|
2.074,00
|
| 30-12-2022 |
132.974 |
0,19%
|
2.073,00
|
2.063,50
|
2.076,00
|
2.074,00
|
Por favor leia o