ABN AMRO Group NV (ABN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/07/2024 2.027.441 0,00% 16,585 16,37 16,585 16,585
23/07/2024 2.027.441 1,38% 16,585 16,37 16,585 16,585
22/07/2024 1.840.038 0,68% 16,36 16,315 16,465 16,36
19/07/2024 2.168.243 -1,10% 16,30 16,215 16,40 16,25
18/07/2024 2.506.918 2,85% 16,05 16,00 16,43 16,43
17/07/2024 2.176.315 0,85% 15,795 15,74 16,025 15,975
16/07/2024 2.070.747 -0,28% 15,80 15,695 15,865 15,84
15/07/2024 2.412.393 -0,13% 15,88 15,75 15,93 15,885
12/07/2024 2.113.199 -0,56% 16,045 15,865 16,07 15,905
11/07/2024 2.269.524 -0,68% 16,14 15,995 16,17 15,995
10/07/2024 3.802.735 3,34% 15,61 15,58 16,12 16,105
09/07/2024 2.308.846 -0,32% 15,555 15,46 15,625 15,585
08/07/2024 1.813.894 -0,29% 15,65 15,54 15,82 15,635
05/07/2024 1.950.692 -0,57% 15,80 15,59 15,815 15,68
04/07/2024 1.629.743 -0,03% 15,80 15,77 15,915 15,77
03/07/2024 3.047.530 0,41% 15,765 15,745 15,975 15,775
02/07/2024 2.376.221 0,29% 15,625 15,455 15,71 15,71
01/07/2024 3.120.224 2,05% 15,645 15,53 15,78 15,665
28/06/2024 2.652.293 0,76% 15,285 15,11 15,36 15,35
27/06/2024 1.474.864 -0,36% 15,29 15,19 15,39 15,235
26/06/2024 1.997.544 -0,78% 15,425 15,21 15,51 15,29
25/06/2024 1.487.734 -1,09% 15,64 15,365 15,65 15,41
24/06/2024 2.232.462 0,91% 15,44 15,385 15,635 15,58
21/06/2024 4.111.381 -0,45% 15,53 15,295 15,555 15,44
20/06/2024 1.900.763 0,85% 15,385 15,37 15,52 15,51
19/06/2024 1.310.313 -0,20% 15,45 15,38 15,545 15,38
18/06/2024 1.784.772 0,62% 15,495 15,36 15,56 15,41
17/06/2024 2.625.417 0,46% 15,50 15,145 15,50 15,315
14/06/2024 3.793.421 -1,39% 15,39 14,905 15,465 15,245
13/06/2024 2.918.350 -2,03% 15,685 15,375 15,71 15,46
12/06/2024 2.517.999 1,41% 15,62 15,62 15,885 15,78
11/06/2024 2.922.539 -1,80% 15,87 15,465 15,90 15,56
10/06/2024 2.566.781 -0,88% 15,91 15,755 15,935 15,845
07/06/2024 3.145.488 1,17% 15,81 15,81 16,04 15,985
06/06/2024 3.260.270 1,54% 15,57 15,465 15,825 15,80
05/06/2024 1.571.576 0,10% 15,605 15,495 15,64 15,56
04/06/2024 2.324.862 -1,30% 15,72 15,39 15,72 15,545
03/06/2024 2.315.689 0,64% 15,72 15,705 15,94 15,75
31/05/2024 4.601.827 0,22% 15,68 15,54 15,685 15,65
30/05/2024 1.656.611 0,65% 15,42 15,37 15,615 15,615
29/05/2024 1.640.906 -0,93% 15,65 15,41 15,66 15,515
28/05/2024 2.004.865 0,87% 15,585 15,56 15,685 15,66
27/05/2024 917.831 0,29% 15,475 15,46 15,54 15,525
24/05/2024 2.277.845 -0,96% 15,47 15,37 15,53 15,48
23/05/2024 1.586.808 0,22% 15,58 15,55 15,695 15,63
22/05/2024 2.060.840 -1,20% 15,82 15,595 15,82 15,595
21/05/2024 3.572.217 -1,13% 15,87 15,575 15,895 15,785
20/05/2024 2.753.976 0,98% 15,90 15,83 16,04 15,965
17/05/2024 3.411.492 0,51% 15,75 15,72 15,855 15,81
16/05/2024 4.935.447 0,38% 15,77 15,41 15,815 15,73
15/05/2024 12.396.186 -6,11% 15,75 15,61 16,34 15,67
14/05/2024 4.032.122 1,61% 16,535 16,45 16,735 16,69
13/05/2024 3.623.523 1,20% 16,32 16,28 16,53 16,425
10/05/2024 3.713.595 1,19% 16,11 16,055 16,23 16,23
09/05/2024 1.933.358 0,79% 15,935 15,93 16,06 16,04
08/05/2024 2.914.335 0,06% 15,89 15,77 16,085 15,915
07/05/2024 3.184.650 1,56% 15,70 15,605 15,99 15,905
06/05/2024 1.650.267 0,81% 15,60 15,495 15,66 15,66
03/05/2024 3.779.099 0,65% 15,50 15,47 15,72 15,535
02/05/2024 4.055.934 2,29% 15,16 15,155 15,705 15,435
01/05/2024 2.684.494 0,00% 15,09 14,86 15,15 15,09
30/04/2024 2.684.494 0,33% 15,09 14,86 15,15 15,09
29/04/2024 2.757.053 -1,12% 15,26 15,04 15,33 15,04
26/04/2024 3.322.127 -4,19% 15,07 15,02 15,31 15,21
25/04/2024 3.154.541 -0,19% 15,935 15,745 15,955 15,875
24/04/2024 3.431.829 0,09% 15,97 15,83 15,985 15,905
23/04/2024 3.205.231 2,45% 15,63 15,49 15,93 15,89
22/04/2024 4.181.852 -0,74% 15,39 15,15 15,56 15,51
19/04/2024 3.626.309 0,06% 15,50 15,44 15,79 15,625
18/04/2024 3.476.271 0,39% 15,45 15,34 15,67 15,615
17/04/2024 2.509.702 0,23% 15,48 15,475 15,845 15,555
16/04/2024 3.116.356 -1,65% 15,605 15,455 15,66 15,52
15/04/2024 2.376.194 -0,38% 15,805 15,77 16,02 15,78
12/04/2024 3.157.204 -1,46% 16,08 15,80 16,12 15,84
11/04/2024 2.642.112 -1,89% 16,355 15,965 16,45 16,075
10/04/2024 3.472.390 0,77% 16,395 16,305 16,58 16,385
09/04/2024 2.267.871 -1,04% 16,415 16,235 16,49 16,26
08/04/2024 2.483.292 0,43% 16,395 16,29 16,505 16,43
05/04/2024 2.750.493 -0,46% 16,25 16,23 16,48 16,36
04/04/2024 3.704.910 1,61% 16,20 16,20 16,54 16,435
03/04/2024 2.910.146 1,47% 15,99 15,955 16,20 16,175
02/04/2024 2.748.166 2,28% 15,86 15,84 16,08 15,94
01/04/2024 3.452.415 0,00% 15,605 15,605 15,97 15,85
28/03/2024 3.452.415 1,70% 15,605 15,605 15,97 15,85
27/03/2024 3.034.095 1,53% 15,385 15,355 15,675 15,585
26/03/2024 3.475.180 0,85% 15,245 15,24 15,41 15,35
25/03/2024 2.812.237 -0,78% 15,305 15,115 15,39 15,22
22/03/2024 3.157.499 -0,94% 15,445 15,30 15,54 15,34
21/03/2024 3.496.444 1,54% 15,44 15,295 15,485 15,485
20/03/2024 3.183.476 -1,14% 15,415 15,165 15,445 15,25
19/03/2024 3.370.436 0,98% 15,35 15,345 15,555 15,425
18/03/2024 2.403.674 0,56% 15,24 15,16 15,355 15,275
15/03/2024 33.426.245 0,90% 15,045 15,00 15,31 15,19
14/03/2024 3.641.056 0,27% 15,075 14,905 15,21 15,055
13/03/2024 3.244.318 -0,56% 15,10 15,015 15,28 15,015
12/03/2024 4.674.143 1,92% 14,93 14,85 15,225 15,10
11/03/2024 4.050.657 -0,20% 14,80 14,725 14,955 14,815
08/03/2024 3.595.531 -0,84% 15,05 14,845 15,17 14,845
07/03/2024 3.723.300 0,13% 14,94 14,88 15,085 14,97
06/03/2024 3.572.673 0,67% 14,86 14,86 15,085 14,95
Ajuda

Pesquisa de títulos

Fale Connosco