Signify NV (LIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	-4,37%	20,42	20,06	20,70	20,58
04/12/2024	1.056.342	-4,37%	20,42	20,06	20,70	20,58
03/12/2024	461.111	-1,28%	21,86	21,42	22,00	21,52
02/12/2024	472.879	2,93%	21,16	21,04	21,80	21,80
29/11/2024	325.949	0,86%	21,00	21,00	21,26	21,18
28/11/2024	164.997	0,87%	20,90	20,80	21,02	21,00
27/11/2024	314.415	-0,86%	20,98	20,74	21,20	20,82
26/11/2024	342.323	-3,93%	21,68	20,92	21,68	21,00
25/11/2024	689.081	0,55%	21,86	21,80	22,02	21,86
22/11/2024	218.401	2,07%	21,52	21,14	21,76	21,74
21/11/2024	526.940	-2,11%	21,60	20,98	21,64	21,30
20/11/2024	285.598	-2,68%	22,44	21,76	22,44	21,76
19/11/2024	313.716	0,27%	22,30	21,90	22,38	22,36
18/11/2024	402.993	0,91%	22,16	22,12	22,54	22,30
15/11/2024	476.041	1,75%	21,50	21,50	22,26	22,10
14/11/2024	516.698	3,73%	20,98	20,92	21,84	21,72
13/11/2024	304.839	-1,60%	21,20	20,76	21,32	20,94
12/11/2024	341.951	-3,54%	21,82	21,18	21,82	21,28
11/11/2024	288.892	1,75%	21,86	21,70	22,16	22,06
08/11/2024	335.757	-1,63%	22,06	21,58	22,20	21,68
07/11/2024	342.961	0,92%	21,88	21,88	22,34	22,04
06/11/2024	570.006	-2,67%	22,60	21,66	22,66	21,84
05/11/2024	217.190	-1,06%	22,66	22,44	22,78	22,44
04/11/2024	289.725	0,27%	22,54	22,40	22,92	22,68
01/11/2024	175.376	0,44%	22,66	22,54	22,76	22,62
31/10/2024	295.188	-1,83%	22,80	22,48	22,96	22,52
30/10/2024	496.017	-1,04%	23,16	22,84	23,34	22,94
29/10/2024	439.179	0,70%	22,84	22,84	23,34	23,18
28/10/2024	472.436	-4,80%	23,92	22,90	24,10	23,02
25/10/2024	1.208.050	10,01%	23,52	23,10	24,52	24,18
24/10/2024	413.123	1,29%	21,70	21,70	22,36	21,98
23/10/2024	369.331	-2,60%	22,22	21,68	22,48	21,70
22/10/2024	284.755	1,00%	22,04	22,04	22,40	22,28
21/10/2024	233.246	-1,52%	22,16	22,02	22,44	22,06
18/10/2024	255.165	1,08%	22,16	22,12	22,62	22,40
17/10/2024	276.668	-0,09%	22,26	22,04	22,46	22,16
16/10/2024	257.727	-0,45%	21,92	21,86	22,42	22,18
15/10/2024	251.254	-0,54%	22,40	22,20	22,52	22,28
14/10/2024	365.440	0,36%	22,40	22,26	22,60	22,40
11/10/2024	269.550	0,81%	22,18	22,12	22,42	22,32
10/10/2024	263.363	-0,45%	22,22	21,98	22,26	22,14
09/10/2024	206.746	0,91%	21,76	21,70	22,28	22,24
08/10/2024	232.137	-1,96%	22,22	21,84	22,26	22,04
07/10/2024	315.363	-0,36%	22,70	22,18	22,70	22,48
04/10/2024	513.200	2,27%	22,06	22,06	22,66	22,56
03/10/2024	560.228	2,70%	21,44	21,28	22,06	22,06
02/10/2024	394.770	-0,19%	21,44	21,26	21,64	21,48
01/10/2024	619.999	1,70%	21,22	21,20	21,76	21,52
30/09/2024	489.323	-1,86%	21,56	21,14	21,60	21,16
27/09/2024	699.172	1,89%	21,28	21,20	21,72	21,56
26/09/2024	754.900	2,52%	20,92	20,92	21,30	21,16
25/09/2024	695.319	0,49%	20,40	20,20	20,64	20,64
24/09/2024	409.118	0,20%	20,80	20,46	21,12	20,54
23/09/2024	450.290	-0,20%	20,58	20,42	20,70	20,50
20/09/2024	3.312.167	-3,93%	21,30	20,54	21,30	20,54
19/09/2024	342.874	1,42%	21,36	21,30	21,64	21,38
18/09/2024	303.162	-1,40%	21,32	21,08	21,40	21,08
17/09/2024	203.100	2,10%	21,00	20,92	21,48	21,38
16/09/2024	237.101	0,48%	20,80	20,74	21,10	20,94
13/09/2024	304.634	1,96%	20,50	20,48	20,96	20,84
12/09/2024	338.656	0,89%	20,58	20,14	20,62	20,44
11/09/2024	345.822	0,70%	20,26	20,04	20,66	20,26
10/09/2024	256.169	-1,85%	20,42	20,10	20,60	20,12
09/09/2024	167.186	0,20%	20,52	20,16	20,62	20,50
06/09/2024	291.656	-3,31%	21,14	20,42	21,14	20,46
05/09/2024	278.897	0,10%	21,06	20,98	21,64	21,16
04/09/2024	194.366	-0,66%	20,92	20,90	21,22	21,14
03/09/2024	134.337	-2,83%	21,90	21,14	21,96	21,28
02/09/2024	221.046	-1,53%	21,88	21,50	22,14	21,90
30/08/2024	391.253	1,37%	21,90	21,82	22,24	22,24
29/08/2024	183.441	0,27%	21,80	21,70	22,00	21,94
28/08/2024	136.588	0,37%	21,78	21,72	21,88	21,88
27/08/2024	110.696	0,28%	21,80	21,76	21,90	21,80
26/08/2024	65.027	0,09%	21,64	21,64	21,82	21,74
23/08/2024	142.207	1,88%	21,32	21,28	21,78	21,72
22/08/2024	140.029	-0,19%	21,46	21,32	21,64	21,32
21/08/2024	225.712	0,85%	21,22	21,20	21,46	21,36
20/08/2024	185.416	-2,40%	21,68	21,18	21,68	21,18
19/08/2024	157.661	1,21%	21,38	21,38	21,70	21,70
16/08/2024	265.260	-0,28%	21,50	21,30	21,52	21,44
15/08/2024	166.896	1,90%	21,10	21,04	21,54	21,50
14/08/2024	205.470	1,44%	20,88	20,78	21,10	21,10
13/08/2024	278.602	-0,48%	20,98	20,64	21,02	20,80
12/08/2024	152.152	-0,76%	21,20	20,90	21,22	20,90
09/08/2024	182.523	-1,22%	21,36	21,00	21,42	21,06
08/08/2024	177.043	-0,93%	21,46	21,02	21,46	21,32
07/08/2024	297.710	3,66%	20,90	20,90	21,70	21,52
06/08/2024	298.396	-2,72%	21,54	20,62	21,56	20,76
05/08/2024	494.560	-0,65%	20,86	20,50	21,38	21,34
02/08/2024	469.709	-3,16%	22,00	21,48	22,10	21,48
01/08/2024	546.377	-3,14%	22,90	22,16	22,90	22,18
31/07/2024	736.423	-0,78%	23,16	22,88	23,42	22,90
30/07/2024	554.767	1,41%	22,68	22,28	23,08	23,08
29/07/2024	313.092	1,52%	22,40	22,12	22,76	22,76
26/07/2024	1.118.503	-7,20%	22,46	21,92	22,98	22,42
25/07/2024	299.114	0,17%	23,96	23,58	24,16	24,16
24/07/2024	212.703	0,75%	23,92	23,82	24,26	24,12
23/07/2024	208.734	-0,08%	23,96	23,66	24,12	23,94
22/07/2024	285.383	1,96%	23,66	23,66	24,18	23,96
19/07/2024	327.933	-4,24%	24,24	23,34	24,28	23,50