Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	4.030.028	-0,72%	1,2425	1,20	1,255	1,2455
27/02/2024	3.416.698	-1,49%	1,2605	1,247	1,279	1,2545
26/02/2024	7.905.020	-4,68%	1,2435	1,2255	1,30	1,2735
23/02/2024	1.767.433	-0,60%	1,3455	1,3265	1,3505	1,336
22/02/2024	1.177.894	0,15%	1,36	1,3395	1,368	1,344
21/02/2024	1.332.560	-0,96%	1,348	1,342	1,368	1,342
20/02/2024	2.121.369	-1,60%	1,37	1,349	1,3715	1,355
19/02/2024	1.486.854	0,95%	1,358	1,3565	1,381	1,377
16/02/2024	3.547.701	4,04%	1,32	1,319	1,37	1,364
15/02/2024	1.679.901	0,08%	1,3165	1,299	1,3175	1,311
14/02/2024	3.560.767	2,07%	1,3025	1,268	1,3225	1,31
13/02/2024	1.848.272	-1,84%	1,309	1,2795	1,328	1,2835
12/02/2024	2.651.373	4,06%	1,2575	1,2575	1,313	1,3075
09/02/2024	1.383.009	-0,44%	1,261	1,254	1,273	1,2565
08/02/2024	1.557.638	0,56%	1,25	1,242	1,2765	1,262
07/02/2024	4.237.314	-4,82%	1,3185	1,255	1,3195	1,255
06/02/2024	2.346.816	1,66%	1,302	1,275	1,3185	1,3185
05/02/2024	1.785.734	-0,27%	1,3035	1,296	1,314	1,297
02/02/2024	1.864.754	-2,37%	1,3395	1,3005	1,3395	1,3005
01/02/2024	2.833.377	-1,08%	1,33	1,325	1,352	1,332
31/01/2024	2.327.986	-1,43%	1,3625	1,3465	1,3685	1,3465
30/01/2024	1.314.856	-0,37%	1,37	1,361	1,381	1,366
29/01/2024	3.155.147	-0,44%	1,3725	1,346	1,3725	1,371
26/01/2024	6.239.846	-2,20%	1,33	1,318	1,4285	1,377
25/01/2024	1.376.096	0,07%	1,406	1,406	1,423	1,408
24/01/2024	3.271.045	1,99%	1,391	1,391	1,416	1,407
23/01/2024	2.528.530	2,95%	1,3435	1,3355	1,3815	1,3795
22/01/2024	1.515.415	2,41%	1,315	1,315	1,343	1,34
19/01/2024	1.657.975	-1,39%	1,3365	1,3085	1,3365	1,3085
18/01/2024	1.426.227	-1,04%	1,34	1,3245	1,345	1,327
17/01/2024	2.141.832	0,68%	1,32	1,31	1,3475	1,341
16/01/2024	2.667.954	-1,26%	1,347	1,327	1,348	1,332
15/01/2024	2.522.981	-0,99%	1,37	1,339	1,37	1,349
12/01/2024	1.957.372	0,11%	1,37	1,361	1,38	1,3625
11/01/2024	2.631.093	-1,66%	1,388	1,3575	1,39	1,361
10/01/2024	3.048.872	-1,00%	1,39	1,38	1,4125	1,384
09/01/2024	2.808.543	0,32%	1,40	1,3785	1,4235	1,398
08/01/2024	4.353.609	0,51%	1,3865	1,355	1,4255	1,3935
05/01/2024	5.188.223	-1,53%	1,398	1,354	1,40	1,3865
04/01/2024	2.062.724	-0,39%	1,411	1,399	1,4175	1,408
03/01/2024	2.290.944	-2,38%	1,445	1,4115	1,4455	1,4135
02/01/2024	2.232.742	2,48%	1,43	1,428	1,4565	1,448
29/12/2023	1.807.235	-1,19%	1,425	1,413	1,4375	1,413
28/12/2023	1.198.925	-1,31%	1,4535	1,425	1,455	1,43
27/12/2023	1.390.249	-0,03%	1,449	1,4465	1,468	1,449
26/12/2023	1.545.525	-0,31%	1,4425	1,4425	1,465	1,4495
22/12/2023	1.545.525	-0,31%	1,4425	1,4425	1,465	1,4495
21/12/2023	2.722.630	1,15%	1,4295	1,425	1,464	1,454
20/12/2023	3.796.354	0,35%	1,422	1,405	1,4475	1,4375
19/12/2023	1.320.197	0,46%	1,4225	1,4215	1,444	1,4325
18/12/2023	1.443.004	-0,80%	1,432	1,4175	1,446	1,426
15/12/2023	3.090.435	0,77%	1,4305	1,4305	1,457	1,4375
14/12/2023	3.334.569	2,44%	1,408	1,408	1,446	1,4265
13/12/2023	2.310.647	-2,96%	1,435	1,3875	1,435	1,3925
12/12/2023	3.008.039	2,32%	1,398	1,3895	1,443	1,435
11/12/2023	3.351.190	-2,23%	1,43	1,3705	1,431	1,4025
08/12/2023	1.397.201	0,92%	1,4105	1,4105	1,4345	1,4345
07/12/2023	2.466.178	-1,01%	1,4315	1,4065	1,433	1,4215
06/12/2023	2.528.432	-1,17%	1,445	1,436	1,4705	1,436
05/12/2023	4.040.009	0,28%	1,44	1,4175	1,453	1,453
04/12/2023	4.176.819	-2,26%	1,434	1,434	1,497	1,449
01/12/2023	1.878.532	2,95%	1,45	1,4445	1,488	1,4825
30/11/2023	1.733.222	-1,17%	1,462	1,4395	1,462	1,44
29/11/2023	2.066.016	0,07%	1,451	1,441	1,466	1,457
28/11/2023	2.026.042	-1,62%	1,48	1,4425	1,48	1,456
27/11/2023	2.169.233	-2,15%	1,5045	1,48	1,515	1,48
24/11/2023	1.774.220	0,87%	1,503	1,483	1,5125	1,5125
23/11/2023	1.245.739	0,57%	1,492	1,471	1,4995	1,4995
22/11/2023	1.015.754	-0,57%	1,51	1,486	1,51	1,491
21/11/2023	1.068.620	-1,96%	1,522	1,499	1,529	1,4995
20/11/2023	474.471	0,16%	1,5205	1,5165	1,5345	1,5295
17/11/2023	1.067.047	1,50%	1,501	1,501	1,535	1,527
16/11/2023	1.069.842	-1,67%	1,5225	1,5045	1,5355	1,5045
15/11/2023	2.191.186	0,43%	1,53	1,5235	1,5555	1,53
14/11/2023	1.935.232	1,26%	1,51	1,498	1,5355	1,5235
13/11/2023	2.433.547	3,19%	1,46	1,458	1,505	1,5045
10/11/2023	1.760.146	-0,27%	1,47	1,449	1,486	1,458
09/11/2023	3.364.560	3,25%	1,42	1,42	1,492	1,462
08/11/2023	4.146.453	-3,35%	1,4575	1,4085	1,465	1,416
07/11/2023	7.443.712	-5,94%	1,549	1,445	1,5495	1,465
06/11/2023	10.670.419	-12,62%	1,65	1,55	1,6585	1,5575
03/11/2023	1.572.128	1,16%	1,7885	1,767	1,799	1,7825
02/11/2023	925.261	2,00%	1,752	1,737	1,776	1,762
01/11/2023	760.056	-1,76%	1,7515	1,7225	1,7605	1,7275
31/10/2023	1.213.348	1,38%	1,7335	1,7335	1,7745	1,7585
30/10/2023	598.615	1,14%	1,7295	1,7155	1,746	1,7345
27/10/2023	780.037	0,85%	1,7005	1,6925	1,7175	1,715
26/10/2023	1.065.257	-2,33%	1,725	1,6945	1,74	1,7005
25/10/2023	687.141	-2,62%	1,79	1,723	1,79	1,7455
24/10/2023	492.337	0,17%	1,785	1,7805	1,819	1,7925
23/10/2023	784.252	-0,17%	1,79	1,7515	1,799	1,7895
20/10/2023	778.324	-1,48%	1,8055	1,7755	1,809	1,7925
19/10/2023	628.240	-1,84%	1,84	1,8045	1,846	1,814
18/10/2023	549.746	-1,28%	1,8605	1,8425	1,876	1,848
17/10/2023	842.900	-1,24%	1,8955	1,859	1,91	1,872
16/10/2023	931.719	1,07%	1,892	1,853	1,9005	1,8955
13/10/2023	768.253	-0,61%	1,88	1,865	1,90	1,8755
12/10/2023	806.559	-0,45%	1,914	1,887	1,92	1,887
11/10/2023	638.892	-2,27%	1,94	1,892	1,94	1,8955
10/10/2023	925.306	2,11%	1,90	1,90	1,941	1,9395