Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	6,82%	1,29	1,267	1,339	1,331
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
26/06/2024	1.802.308	0,23%	1,349	1,317	1,369	1,329
25/06/2024	1.186.558	0,08%	1,325	1,321	1,35	1,326
24/06/2024	1.169.291	-1,05%	1,338	1,313	1,345	1,325
21/06/2024	1.894.235	-3,11%	1,376	1,339	1,377	1,339
20/06/2024	751.744	0,73%	1,375	1,367	1,385	1,382
19/06/2024	890.012	-1,58%	1,40	1,372	1,407	1,372
18/06/2024	1.219.287	0,87%	1,40	1,365	1,40	1,394
17/06/2024	1.231.627	0,22%	1,38	1,374	1,413	1,382
14/06/2024	1.872.310	-1,85%	1,404	1,364	1,421	1,379
13/06/2024	1.761.173	-0,43%	1,406	1,384	1,42	1,405
12/06/2024	1.576.504	0,00%	1,418	1,395	1,429	1,411
11/06/2024	2.008.077	0,28%	1,415	1,396	1,436	1,411
10/06/2024	6.648.248	8,57%	1,34	1,328	1,449	1,407
07/06/2024	1.099.798	0,16%	1,301	1,286	1,309	1,296
06/06/2024	1.689.544	-1,90%	1,321	1,29	1,33	1,294
05/06/2024	1.139.340	-0,98%	1,337	1,316	1,344	1,319
04/06/2024	3.217.983	-4,99%	1,39	1,32	1,397	1,332
03/06/2024	5.148.159	5,73%	1,334	1,334	1,412	1,402
31/05/2024	2.658.914	1,14%	1,31	1,298	1,326	1,326
30/05/2024	1.971.697	3,31%	1,266	1,258	1,319	1,311
29/05/2024	1.560.165	-2,39%	1,299	1,255	1,305	1,269
28/05/2024	2.570.318	0,93%	1,288	1,281	1,321	1,30
27/05/2024	1.271.943	3,70%	1,244	1,24	1,288	1,288
24/05/2024	1.784.721	-1,43%	1,245	1,234	1,252	1,242
23/05/2024	809.843	-0,71%	1,265	1,258	1,272	1,26
22/05/2024	1.213.923	2,34%	1,242	1,238	1,274	1,269
21/05/2024	1.351.952	-2,36%	1,265	1,239	1,28	1,24
20/05/2024	1.032.894	-1,17%	1,282	1,262	1,282	1,27
17/05/2024	1.116.030	0,31%	1,27	1,26	1,298	1,285
16/05/2024	1.704.511	-2,14%	1,311	1,278	1,315	1,281
15/05/2024	4.883.634	2,35%	1,25	1,247	1,329	1,309
14/05/2024	1.109.199	1,51%	1,26	1,254	1,285	1,279
13/05/2024	1.215.820	0,32%	1,257	1,246	1,269	1,26
10/05/2024	2.871.466	1,13%	1,24	1,235	1,285	1,256
09/05/2024	1.240.563	1,47%	1,227	1,227	1,249	1,242
08/05/2024	1.321.631	0,41%	1,217	1,217	1,227	1,224
07/05/2024	3.409.674	2,09%	1,202	1,19	1,23	1,219
06/05/2024	7.621.396	-3,87%	1,218	1,175	1,22	1,194
03/05/2024	2.044.944	1,89%	1,222	1,222	1,246	1,242
02/05/2024	3.164.913	-3,64%	1,261	1,212	1,268	1,219
01/05/2024	2.469.382	0,00%	1,26	1,26	1,305	1,265
30/04/2024	2.469.382	1,20%	1,26	1,26	1,305	1,265
29/04/2024	1.877.754	1,12%	1,258	1,25	1,27	1,264
26/04/2024	1.766.025	3,82%	1,21	1,21	1,25	1,25
25/04/2024	1.803.919	-2,35%	1,234	1,195	1,239	1,204
24/04/2024	1.157.272	-0,65%	1,241	1,228	1,245	1,233
23/04/2024	949.579	1,31%	1,23	1,226	1,248	1,241
22/04/2024	810.436	0,00%	1,235	1,22	1,238	1,225
19/04/2024	1.717.700	-1,29%	1,229	1,212	1,238	1,225
18/04/2024	2.916.414	-3,65%	1,284	1,23	1,298	1,241
17/04/2024	4.020.721	7,07%	1,231	1,226	1,319	1,318
16/04/2024	1.572.298	-2,30%	1,249	1,231	1,25	1,231
15/04/2024	1.631.754	-1,49%	1,283	1,254	1,286	1,26
12/04/2024	1.189.867	-0,70%	1,295	1,278	1,312	1,279
11/04/2024	1.071.035	-1,75%	1,311	1,283	1,313	1,288
10/04/2024	2.454.767	3,31%	1,279	1,279	1,326	1,311
09/04/2024	1.328.488	-0,31%	1,265	1,263	1,285	1,269
08/04/2024	610.131	0,47%	1,27	1,262	1,275	1,273
05/04/2024	1.156.594	0,24%	1,25	1,25	1,271	1,267
04/04/2024	1.902.435	1,61%	1,248	1,241	1,268	1,264
03/04/2024	2.066.826	1,14%	1,231	1,22	1,25	1,244
02/04/2024	1.550.727	-2,54%	1,26	1,23	1,276	1,23
01/04/2024	0	0,88%	1,259	1,2415	1,266	1,262
28/03/2024	1.662.809	0,88%	1,259	1,2415	1,266	1,262
27/03/2024	2.012.138	1,21%	1,234	1,2235	1,2595	1,251
26/03/2024	1.653.106	1,56%	1,2175	1,207	1,242	1,236
25/03/2024	1.197.831	-0,94%	1,2245	1,205	1,225	1,217
22/03/2024	1.237.304	0,49%	1,223	1,219	1,245	1,2285
21/03/2024	1.824.219	-0,33%	1,2385	1,2225	1,2535	1,2225
20/03/2024	1.286.932	0,20%	1,226	1,216	1,2325	1,2265
19/03/2024	1.623.149	1,87%	1,2025	1,1955	1,224	1,224
18/03/2024	1.766.938	-0,25%	1,205	1,1975	1,2165	1,2015
15/03/2024	4.919.041	-1,59%	1,2225	1,1965	1,23	1,2045
14/03/2024	2.763.362	-2,00%	1,249	1,209	1,256	1,224
13/03/2024	2.161.413	-1,38%	1,2665	1,239	1,268	1,249
12/03/2024	1.128.595	1,28%	1,251	1,248	1,275	1,2665
11/03/2024	1.862.338	-0,75%	1,25	1,25	1,292	1,2505
08/03/2024	2.139.883	-2,02%	1,29	1,26	1,2925	1,26
07/03/2024	1.906.982	1,98%	1,2485	1,2485	1,2975	1,286
06/03/2024	1.910.144	1,98%	1,235	1,229	1,272	1,261
05/03/2024	1.948.936	-2,02%	1,25	1,226	1,265	1,2365
04/03/2024	1.384.547	-1,18%	1,273	1,262	1,287	1,262
01/03/2024	1.922.789	-2,63%	1,312	1,277	1,313	1,277
29/02/2024	4.838.277	5,30%	1,243	1,242	1,322	1,3115