Signify NV (LIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	202.139	-1,17%	24,72	24,23	24,77	24,53
27/02/2024	292.773	0,49%	24,68	24,47	24,90	24,82
26/02/2024	315.558	-1,63%	25,18	24,58	25,26	24,70
23/02/2024	232.971	-1,91%	25,60	24,97	25,65	25,11
22/02/2024	306.784	2,03%	25,38	25,24	25,62	25,60
21/02/2024	358.963	0,32%	25,00	24,74	25,09	25,09
20/02/2024	284.341	-1,54%	25,30	24,88	25,34	25,01
19/02/2024	184.818	-0,98%	25,50	25,27	25,62	25,40
16/02/2024	294.054	0,35%	25,70	25,55	25,95	25,65
15/02/2024	243.722	0,35%	25,60	25,40	25,92	25,56
14/02/2024	411.567	-2,04%	24,85	24,36	25,83	25,47
13/02/2024	274.536	-1,92%	26,42	25,71	26,53	26,00
12/02/2024	164.523	1,11%	26,42	26,37	26,64	26,51
09/02/2024	261.529	-0,15%	26,25	26,12	26,46	26,22
08/02/2024	162.450	2,34%	25,84	25,75	26,32	26,26
07/02/2024	318.600	-1,12%	26,00	25,66	26,06	25,66
06/02/2024	370.164	0,12%	26,04	25,83	26,17	25,95
05/02/2024	521.793	-0,61%	26,10	25,71	26,34	25,92
02/02/2024	567.708	-2,76%	27,08	26,06	27,26	26,08
01/02/2024	736.688	-4,04%	27,71	26,82	27,91	26,82
31/01/2024	672.893	-2,17%	27,49	27,27	28,73	27,95
30/01/2024	259.064	0,60%	28,35	28,07	28,57	28,57
29/01/2024	514.655	-0,56%	28,43	27,66	28,53	28,40
26/01/2024	993.750	-5,18%	30,00	28,12	30,75	28,56
25/01/2024	364.222	0,33%	29,91	29,26	30,12	30,12
24/01/2024	212.820	1,87%	29,71	29,63	30,09	30,02
23/01/2024	146.569	-1,07%	29,89	29,36	30,05	29,47
22/01/2024	159.887	1,78%	29,55	29,55	29,94	29,79
19/01/2024	221.214	-1,12%	29,82	29,27	29,82	29,27
18/01/2024	173.774	1,58%	29,31	29,08	29,62	29,60
17/01/2024	269.197	0,38%	28,86	28,33	29,15	29,14
16/01/2024	254.382	-1,53%	29,27	28,76	29,33	29,03
15/01/2024	208.049	-1,47%	29,95	29,46	30,03	29,48
12/01/2024	311.141	-1,45%	30,52	29,92	30,81	29,92
11/01/2024	177.949	-0,85%	30,85	30,36	30,88	30,36
10/01/2024	431.089	2,03%	29,98	29,94	30,70	30,62
09/01/2024	391.908	2,74%	29,35	28,91	30,01	30,01
08/01/2024	204.046	1,49%	28,89	28,70	29,22	29,21
05/01/2024	308.599	-0,93%	28,12	28,10	28,90	28,78
04/01/2024	341.346	-1,22%	29,30	28,88	29,42	29,05
03/01/2024	274.357	-2,58%	30,04	29,25	30,04	29,41
02/01/2024	195.327	-0,43%	30,36	30,04	30,56	30,19
29/12/2023	121.663	0,17%	30,25	30,21	30,49	30,32
28/12/2023	90.963	-1,24%	30,67	30,14	30,72	30,27
27/12/2023	160.542	0,99%	30,46	30,38	30,68	30,65
26/12/2023	115.987	-0,10%	30,31	30,28	30,48	30,35
22/12/2023	115.987	-0,10%	30,31	30,28	30,48	30,35
21/12/2023	155.952	-0,43%	30,16	30,09	30,48	30,38
20/12/2023	204.134	0,26%	30,50	30,09	30,66	30,51
19/12/2023	169.517	0,36%	30,32	30,21	30,61	30,43
18/12/2023	218.026	-1,37%	30,23	30,12	30,60	30,32
15/12/2023	561.629	1,65%	30,50	30,44	30,89	30,74
14/12/2023	542.297	5,51%	29,20	29,20	30,24	30,24
13/12/2023	218.826	-0,49%	28,80	28,53	29,00	28,66
12/12/2023	323.487	0,77%	29,11	28,31	29,16	28,80
11/12/2023	207.647	1,10%	28,28	28,18	28,72	28,58
08/12/2023	233.806	1,55%	27,84	27,72	28,34	28,27
07/12/2023	262.135	1,27%	27,42	27,19	27,86	27,84
06/12/2023	254.618	0,51%	27,24	27,09	27,70	27,49
05/12/2023	295.283	0,55%	27,06	26,96	27,42	27,35
04/12/2023	293.373	-2,75%	27,90	26,94	28,00	27,20
01/12/2023	666.849	4,91%	27,88	27,47	28,43	27,97
30/11/2023	564.304	-1,08%	26,96	26,48	27,07	26,66
29/11/2023	290.730	-0,07%	26,99	26,67	27,12	26,95
28/11/2023	230.197	-0,37%	27,00	26,62	27,05	26,97
27/11/2023	243.198	-0,44%	27,09	26,90	27,32	27,07
24/11/2023	171.947	1,27%	26,84	26,57	27,20	27,19
23/11/2023	165.274	0,22%	26,80	26,58	26,95	26,85
22/11/2023	176.137	0,22%	26,79	26,57	26,95	26,79
21/11/2023	163.559	-1,76%	27,12	26,69	27,29	26,73
20/11/2023	206.514	-0,11%	27,19	27,07	27,38	27,21
17/11/2023	239.413	0,33%	27,04	26,95	27,56	27,24
16/11/2023	180.406	-1,24%	27,35	27,15	27,59	27,15
15/11/2023	228.664	1,70%	27,23	27,15	27,62	27,49
14/11/2023	343.992	3,80%	26,11	25,98	27,03	27,03
13/11/2023	204.138	-0,15%	26,00	25,87	26,19	26,04
10/11/2023	220.566	-1,29%	26,20	25,81	26,27	26,08
09/11/2023	182.573	2,40%	25,82	25,82	26,55	26,42
08/11/2023	487.772	0,16%	25,58	25,36	26,01	25,80
07/11/2023	231.916	0,39%	26,57	25,41	25,99	25,76
06/11/2023	332.495	-2,99%	26,57	25,57	26,64	25,66
03/11/2023	325.817	2,72%	25,82	25,82	26,93	26,45
02/11/2023	363.937	2,75%	25,20	25,13	26,15	25,75
01/11/2023	368.186	2,45%	24,53	24,47	25,06	25,06
31/10/2023	486.142	2,43%	24,56	24,20	24,83	24,46
30/10/2023	415.748	8,14%	24,06	23,98	24,72	24,57
27/10/2023	1.146.274	5,11%	24,75	23,54	25,71	23,88
26/10/2023	518.440	0,00%	22,58	22,50	23,03	22,72
25/10/2023	501.019	-4,50%	23,50	22,80	23,65	22,72
24/10/2023	260.771	-0,75%	23,90	23,77	24,18	23,79
23/10/2023	385.201	-0,25%	24,00	23,78	24,13	23,97
20/10/2023	383.018	-2,08%	24,55	23,70	24,58	24,03
19/10/2023	207.207	-0,12%	24,32	24,28	24,84	24,54
18/10/2023	225.637	-3,27%	25,32	24,49	25,32	24,57
17/10/2023	215.398	0,12%	25,27	25,00	25,50	25,40
16/10/2023	341.911	-0,35%	25,47	24,95	25,60	25,37
13/10/2023	523.202	-0,82%	25,58	25,19	25,75	25,46
12/10/2023	377.924	0,39%	25,72	25,62	26,06	25,67
11/10/2023	582.887	0,63%	25,38	24,97	25,70	25,57
10/10/2023	236.891	2,01%	24,87	24,87	25,45	25,41