Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/11/2024	0	-1,96%	1,014	0,9965	1,015	1,001
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
23/10/2024	1.901.665	0,09%	1,08	1,068	1,094	1,081
22/10/2024	1.236.606	-0,19%	1,085	1,079	1,096	1,08
21/10/2024	3.581.980	-4,42%	1,119	1,08	1,127	1,082
18/10/2024	1.012.429	1,16%	1,122	1,122	1,142	1,132
17/10/2024	1.474.482	-2,10%	1,147	1,119	1,149	1,119
16/10/2024	1.081.290	-0,61%	1,155	1,143	1,16	1,143
15/10/2024	1.065.852	-0,26%	1,154	1,145	1,157	1,15
14/10/2024	3.079.948	-1,62%	1,166	1,14	1,166	1,153
11/10/2024	4.564.254	-2,33%	1,18	1,169	1,196	1,172
10/10/2024	1.772.354	-0,33%	1,205	1,198	1,215	1,20
09/10/2024	3.208.960	-0,91%	1,217	1,185	1,232	1,204
08/10/2024	2.377.573	-1,30%	1,224	1,205	1,224	1,215
07/10/2024	889.795	-0,81%	1,241	1,217	1,245	1,231
04/10/2024	758.986	0,89%	1,221	1,221	1,254	1,241
03/10/2024	1.254.868	-0,32%	1,254	1,218	1,254	1,23
02/10/2024	510.730	-0,08%	1,234	1,222	1,24	1,234
01/10/2024	943.852	-1,67%	1,25	1,228	1,265	1,235
30/09/2024	708.073	-1,49%	1,265	1,245	1,271	1,256
27/09/2024	2.075.002	3,41%	1,233	1,233	1,278	1,275
26/09/2024	2.082.887	1,73%	1,217	1,213	1,249	1,233
25/09/2024	599.065	0,25%	1,216	1,206	1,217	1,212
24/09/2024	868.889	-0,17%	1,214	1,203	1,217	1,209
23/09/2024	1.042.186	0,58%	1,20	1,193	1,211	1,211
20/09/2024	2.099.751	-2,27%	1,224	1,197	1,225	1,204
19/09/2024	1.064.497	0,82%	1,23	1,22	1,233	1,232
18/09/2024	858.127	0,16%	1,22	1,212	1,225	1,222
17/09/2024	1.009.752	2,09%	1,196	1,196	1,227	1,22
16/09/2024	619.704	-1,08%	1,21	1,195	1,21	1,195
13/09/2024	656.825	1,09%	1,199	1,198	1,214	1,208
12/09/2024	513.168	0,34%	1,192	1,192	1,205	1,195
11/09/2024	1.238.468	-0,42%	1,198	1,19	1,22	1,191
10/09/2024	693.055	-0,58%	1,204	1,196	1,22	1,196
09/09/2024	904.206	-0,66%	1,21	1,199	1,217	1,203
06/09/2024	1.830.591	0,25%	1,22	1,19	1,224	1,211
05/09/2024	2.366.618	-1,07%	1,211	1,206	1,251	1,208
04/09/2024	848.034	-0,57%	1,21	1,207	1,224	1,221
03/09/2024	1.249.301	0,41%	1,228	1,207	1,23	1,228
02/09/2024	1.143.302	-1,45%	1,24	1,21	1,241	1,223
30/08/2024	888.160	0,24%	1,24	1,235	1,25	1,241
29/08/2024	919.981	1,31%	1,229	1,224	1,239	1,238
28/08/2024	832.771	-1,05%	1,235	1,222	1,242	1,222
27/08/2024	696.222	0,08%	1,236	1,234	1,249	1,235
26/08/2024	836.830	-1,36%	1,247	1,228	1,25	1,234
23/08/2024	623.401	0,48%	1,241	1,236	1,251	1,251
22/08/2024	764.762	-0,24%	1,244	1,235	1,253	1,245
21/08/2024	546.951	1,38%	1,237	1,223	1,248	1,248
20/08/2024	1.038.828	-1,68%	1,25	1,225	1,253	1,231
19/08/2024	1.729.725	2,29%	1,224	1,219	1,255	1,252
16/08/2024	764.050	0,16%	1,218	1,212	1,229	1,224
15/08/2024	846.802	-0,16%	1,228	1,204	1,228	1,222
14/08/2024	992.085	2,60%	1,206	1,198	1,224	1,224
13/08/2024	2.037.930	-3,01%	1,232	1,18	1,235	1,193
12/08/2024	1.241.018	1,82%	1,211	1,211	1,235	1,23
09/08/2024	2.094.726	-1,79%	1,235	1,206	1,236	1,208
08/08/2024	1.066.741	0,00%	1,223	1,208	1,236	1,23
07/08/2024	3.501.000	-0,16%	1,244	1,204	1,249	1,23
06/08/2024	3.276.715	-1,41%	1,306	1,262	1,319	1,262
05/08/2024	3.651.037	-2,14%	1,25	1,25	1,377	1,28
02/08/2024	1.828.262	-2,02%	1,33	1,306	1,33	1,308
01/08/2024	1.379.040	-1,84%	1,36	1,335	1,37	1,335
31/07/2024	1.452.189	-0,95%	1,391	1,36	1,40	1,36
30/07/2024	374.121	-0,36%	1,379	1,373	1,392	1,373
29/07/2024	776.779	-1,78%	1,41	1,375	1,413	1,378
26/07/2024	603.013	0,86%	1,392	1,383	1,407	1,403
25/07/2024	736.762	-0,22%	1,39	1,368	1,397	1,391
24/07/2024	615.557	0,80%	1,38	1,377	1,404	1,394
23/07/2024	1.431.593	-2,47%	1,411	1,383	1,411	1,383
22/07/2024	3.052.002	6,46%	1,335	1,335	1,419	1,418
19/07/2024	1.233.058	-2,13%	1,343	1,32	1,346	1,332
18/07/2024	2.139.692	2,25%	1,33	1,32	1,365	1,361
17/07/2024	4.471.747	6,82%	1,29	1,267	1,339	1,331
16/07/2024	855.131	-1,11%	1,255	1,234	1,256	1,246
15/07/2024	1.321.871	-0,32%	1,264	1,22	1,264	1,26
12/07/2024	835.197	0,48%	1,264	1,253	1,271	1,264
11/07/2024	1.042.429	1,21%	1,254	1,25	1,266	1,258
10/07/2024	981.803	0,24%	1,241	1,226	1,256	1,243
09/07/2024	1.253.311	-1,12%	1,248	1,235	1,255	1,24
08/07/2024	1.466.987	0,16%	1,25	1,23	1,263	1,254
05/07/2024	2.454.415	2,37%	1,222	1,207	1,252	1,252
04/07/2024	3.230.547	-1,69%	1,244	1,20	1,253	1,223
03/07/2024	7.028.494	-1,35%	1,21	1,17	1,244	1,244
02/07/2024	858.621	-1,87%	1,285	1,261	1,285	1,261
01/07/2024	1.085.516	1,34%	1,292	1,266	1,301	1,285
28/06/2024	1.965.395	-0,71%	1,28	1,258	1,296	1,268
27/06/2024	1.905.351	-3,91%	1,33	1,277	1,331	1,277