Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/03/2025	1.096.757	1,50%	1,00	0,998	1,023	1,015
14/03/2025	844.091	1,63%	0,984	0,979	1,003	1,00
13/03/2025	845.121	-0,81%	0,985	0,977	0,9915	0,984
12/03/2025	1.265.452	-1,00%	1,002	0,978	1,009	0,992
11/03/2025	932.396	-2,43%	1,02	0,9995	1,03	1,002
10/03/2025	1.216.686	2,85%	1,00	0,989	1,027	1,027
07/03/2025	1.016.118	-1,24%	1,008	0,9835	1,017	0,9985
06/03/2025	2.980.116	3,80%	0,973	0,973	1,013	1,011
05/03/2025	1.449.601	2,20%	0,96	0,96	0,984	0,974
04/03/2025	2.534.799	-2,81%	0,96	0,945	0,9705	0,953
03/03/2025	2.869.957	-2,63%	0,998	0,957	0,998	0,9805
28/02/2025	1.780.547	-2,23%	1,02	0,9995	1,022	1,007
27/02/2025	1.099.897	-0,87%	1,03	1,011	1,032	1,03
26/02/2025	1.295.124	-1,42%	1,05	1,027	1,052	1,039
25/02/2025	1.289.953	-2,68%	1,078	1,048	1,078	1,054
24/02/2025	5.126.899	2,17%	1,02	1,015	1,118	1,083
21/02/2025	2.528.577	-0,94%	1,043	1,02	1,07	1,06
20/02/2025	1.874.845	2,20%	1,045	1,041	1,07	1,07
19/02/2025	981.444	-0,57%	1,051	1,044	1,06	1,047
18/02/2025	867.588	-0,38%	1,06	1,049	1,062	1,053
17/02/2025	804.825	0,38%	1,053	1,051	1,064	1,057
14/02/2025	849.605	0,77%	1,041	1,041	1,059	1,053
13/02/2025	1.250.862	0,77%	1,04	1,038	1,061	1,045
12/02/2025	1.172.025	0,78%	1,024	1,023	1,044	1,037
11/02/2025	776.811	0,59%	1,023	1,02	1,032	1,029
10/02/2025	814.650	-1,35%	1,036	1,017	1,04	1,023
07/02/2025	1.414.173	1,47%	1,022	1,021	1,043	1,037
06/02/2025	2.890.112	3,49%	0,987	0,986	1,034	1,022
05/02/2025	365.059	0,05%	0,99	0,98	0,99	0,9875
04/02/2025	673.924	0,31%	0,98	0,97	0,9925	0,987
03/02/2025	1.259.190	0,00%	0,98	0,972	0,988	0,984
31/01/2025	1.562.246	-0,10%	0,985	0,984	0,997	0,984
30/01/2025	2.511.739	2,55%	0,9725	0,968	0,992	0,985
29/01/2025	950.239	0,05%	0,9565	0,9525	0,9665	0,9605
28/01/2025	1.632.642	1,86%	0,94	0,94	0,9725	0,96
27/01/2025	1.443.342	0,69%	0,924	0,917	0,95	0,9425
24/01/2025	1.664.916	2,24%	0,9205	0,9205	0,9435	0,936
23/01/2025	2.962.295	-2,66%	0,95	0,9155	0,955	0,9155
22/01/2025	2.668.809	-3,14%	0,97	0,9405	0,975	0,9405
21/01/2025	3.266.843	-1,22%	0,981	0,961	0,989	0,971
20/01/2025	9.272.295	-5,93%	0,9955	0,955	1,014	0,983
17/01/2025	939.880	0,58%	1,04	1,034	1,054	1,045
16/01/2025	570.715	1,27%	1,033	1,024	1,039	1,039
15/01/2025	539.222	1,38%	1,018	1,012	1,03	1,026
14/01/2025	799.388	0,50%	1,024	1,012	1,033	1,012
13/01/2025	1.815.129	0,20%	1,003	0,994	1,015	1,007
09/01/2025	690.232	-1,70%	1,061	1,005	1,062	1,005
08/01/2025	968.791	-2,04%	1,08	1,056	1,081	1,058
07/01/2025	922.307	0,19%	1,078	1,072	1,092	1,08
06/01/2025	1.215.912	0,00%	1,095	1,071	1,097	1,078
03/01/2025	1.410.048	1,22%	1,07	1,07	1,094	1,078
02/01/2025	1.574.178	2,21%	1,045	1,045	1,068	1,065
31/12/2024	0	0,19%	1,041	1,037	1,044	1,042
30/12/2024	1.247.798	-1,24%	1,052	1,035	1,059	1,04
27/12/2024	1.690.338	2,23%	1,031	1,031	1,072	1,053
26/12/2024	0	0,00%	1,029	1,024	1,034	1,03
24/12/2024	0	0,00%	1,029	1,024	1,034	1,03
23/12/2024	1.201.754	0,78%	1,016	1,012	1,032	1,03
20/12/2024	1.544.451	0,00%	1,02	1,013	1,029	1,022
19/12/2024	964.168	0,49%	1,01	1,006	1,027	1,022
18/12/2024	0	0,40%	1,014	1,004	1,023	1,017
17/12/2024	1.806.463	-1,27%	1,02	1,007	1,024	1,013
16/12/2024	1.407.262	-1,91%	1,045	1,017	1,056	1,026
13/12/2024	540.217	-0,38%	1,05	1,039	1,055	1,046
12/12/2024	755.920	-0,38%	1,054	1,048	1,056	1,05
11/12/2024	677.307	-0,38%	1,056	1,049	1,065	1,054
10/12/2024	1.004.944	-1,03%	1,06	1,056	1,067	1,058
09/12/2024	2.197.085	2,00%	1,048	1,043	1,084	1,069
06/12/2024	902.743	0,77%	1,038	1,038	1,055	1,048
05/12/2024	839.489	1,07%	1,03	1,03	1,045	1,04
04/12/2024	1.111.149	0,10%	1,026	1,014	1,032	1,029
03/12/2024	1.257.043	-0,19%	1,03	1,026	1,036	1,028
02/12/2024	1.314.046	-0,48%	1,03	1,027	1,043	1,03
29/11/2024	1.179.195	-1,71%	1,053	1,032	1,065	1,035
28/11/2024	1.086.523	1,06%	1,032	1,032	1,061	1,053
27/11/2024	1.991.497	3,17%	1,015	1,01	1,052	1,042
26/11/2024	1.291.850	-1,66%	1,025	1,004	1,025	1,01
25/11/2024	2.225.129	1,78%	1,01	1,00	1,032	1,027
22/11/2024	877.382	0,00%	1,008	1,003	1,016	1,009
21/11/2024	992.482	-0,20%	1,011	1,00	1,017	1,009
20/11/2024	720.691	-0,98%	1,025	1,008	1,029	1,011
19/11/2024	917.176	-0,39%	1,025	1,006	1,038	1,021
18/11/2024	1.036.404	-2,66%	1,059	1,023	1,06	1,025
15/11/2024	2.124.276	0,96%	1,04	1,032	1,058	1,053
14/11/2024	2.145.155	5,09%	0,99	0,99	1,043	1,043
13/11/2024	1.803.576	-0,85%	1,002	0,9885	1,004	0,9925
12/11/2024	2.306.535	-1,96%	1,014	0,9965	1,015	1,001
11/11/2024	2.906.674	2,00%	1,016	1,016	1,046	1,021
08/11/2024	2.206.173	-1,19%	1,013	0,998	1,017	1,001
07/11/2024	2.578.581	0,00%	1,021	1,009	1,05	1,013
06/11/2024	2.492.061	-2,22%	1,03	1,005	1,035	1,013
05/11/2024	2.277.834	-1,61%	1,054	1,03	1,06	1,036
04/11/2024	3.856.006	-4,10%	1,10	1,046	1,10	1,053
01/11/2024	831.977	-0,45%	1,105	1,096	1,114	1,098
31/10/2024	672.123	-1,96%	1,121	1,10	1,128	1,103
30/10/2024	2.458.368	-0,18%	1,12	1,11	1,142	1,125
29/10/2024	1.250.976	-1,23%	1,14	1,121	1,144	1,127
28/10/2024	2.665.425	4,68%	1,101	1,092	1,143	1,141
25/10/2024	674.116	1,87%	1,08	1,066	1,093	1,09
24/10/2024	802.279	-1,02%	1,082	1,068	1,098	1,07