Signify NV (LIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	237.445	-0,48%	24,90	24,62	24,95	24,91
06/10/2023	326.855	2,84%	24,49	24,42	25,06	25,03
05/10/2023	58.497	1,21%	24,15	24,06	24,40	24,34
04/10/2023	446.389	0,63%	24,16	23,80	24,54	24,05
03/10/2023	510.812	-5,35%	24,74	23,73	24,74	23,90
02/10/2023	251.280	-1,02%	25,57	25,14	25,80	25,25
29/09/2023	450.755	0,20%	25,59	25,50	25,87	25,51
28/09/2023	276.547	-0,78%	25,56	25,17	25,67	25,46
27/09/2023	396.201	2,35%	25,11	25,11	25,93	25,66
26/09/2023	357.178	0,20%	24,90	24,71	25,11	25,07
25/09/2023	440.376	0,81%	24,71	24,69	25,07	25,02
22/09/2023	241.203	-0,92%	25,05	24,82	25,07	24,82
21/09/2023	273.683	-1,53%	25,10	24,97	25,38	25,05
20/09/2023	252.926	0,79%	25,30	25,23	25,67	25,44
19/09/2023	325.481	0,16%	25,20	25,04	25,35	25,24
18/09/2023	271.126	0,48%	25,11	24,79	25,20	25,20
15/09/2023	787.894	1,50%	24,96	24,96	25,32	25,08
14/09/2023	399.918	1,86%	24,36	24,10	24,72	24,71
13/09/2023	513.162	0,21%	24,18	24,00	24,52	24,26
12/09/2023	318.155	-1,75%	24,72	24,21	24,81	24,21
11/09/2023	400.074	1,57%	24,38	24,34	24,68	24,64
08/09/2023	306.984	-1,38%	24,72	23,93	24,72	24,26
07/09/2023	332.804	-2,96%	25,25	24,31	25,28	24,60
06/09/2023	214.563	-0,86%	25,50	25,22	25,53	25,35
05/09/2023	263.961	-1,69%	25,93	25,57	25,95	25,57
04/09/2023	161.620	-0,27%	26,14	26,01	26,26	26,01
01/09/2023	206.987	-0,23%	26,19	26,08	26,28	26,08
31/08/2023	428.361	-0,72%	26,39	26,05	26,45	26,14
30/08/2023	256.379	0,88%	26,22	26,12	26,41	26,33
29/08/2023	247.452	0,97%	25,93	25,89	26,16	26,10
28/08/2023	158.319	2,21%	25,50	25,50	25,90	25,85
25/08/2023	179.549	0,36%	25,22	25,19	25,47	25,29
24/08/2023	279.657	0,20%	25,41	25,14	25,59	25,20
23/08/2023	324.052	-1,02%	25,52	24,98	25,52	25,15
22/08/2023	165.015	0,79%	25,32	25,27	25,52	25,41
21/08/2023	161.066	-0,71%	25,35	25,20	25,52	25,21
18/08/2023	309.262	-1,78%	25,60	25,26	25,66	25,39
17/08/2023	266.814	-1,00%	25,88	25,76	25,93	25,85
16/08/2023	181.860	-0,12%	26,01	25,89	26,12	26,11
15/08/2023	156.048	-1,47%	26,57	26,09	26,64	26,14
14/08/2023	170.370	0,11%	26,40	26,30	26,58	26,53
11/08/2023	223.708	-0,75%	26,50	26,39	26,73	26,50
10/08/2023	213.138	0,23%	26,80	26,51	26,85	26,70
09/08/2023	216.137	-0,19%	26,91	26,64	27,15	26,64
08/08/2023	280.433	-1,66%	26,93	26,59	27,20	26,69
07/08/2023	338.622	-2,79%	27,29	26,98	27,68	27,14
04/08/2023	183.897	0,43%	28,09	27,65	28,10	27,92
03/08/2023	326.758	-2,29%	28,27	27,74	28,29	27,80
02/08/2023	250.727	0,00%	28,20	28,07	28,53	28,45
01/08/2023	347.585	-0,42%	28,44	28,17	28,60	28,45
31/07/2023	446.149	-1,48%	28,65	28,27	28,95	28,57
28/07/2023	870.998	3,83%	26,60	26,51	29,30	29,00
27/07/2023	473.208	2,35%	27,46	27,40	28,16	27,93
26/07/2023	254.341	-0,26%	27,22	27,04	27,40	27,29
25/07/2023	359.269	-0,58%	27,52	27,30	27,57	27,36
24/07/2023	306.732	1,81%	26,96	26,92	27,56	27,52
21/07/2023	387.976	0,45%	26,91	26,81	27,30	27,03
20/07/2023	422.221	-1,57%	27,33	26,83	27,52	26,91
19/07/2023	290.894	-1,12%	27,83	27,29	27,95	27,34
18/07/2023	216.974	0,95%	27,47	27,38	27,69	27,65
17/07/2023	205.026	-0,51%	27,32	27,26	27,54	27,39
14/07/2023	387.737	-1,57%	27,75	27,47	27,79	27,53
13/07/2023	504.607	0,50%	27,63	27,61	27,97	27,97
12/07/2023	527.274	2,77%	27,17	27,17	27,99	27,83
11/07/2023	378.487	2,42%	26,76	26,45	27,11	27,08
10/07/2023	607.880	2,52%	25,68	25,65	26,49	26,44
07/07/2023	373.035	1,50%	25,32	25,17	25,79	25,79
06/07/2023	360.535	-4,40%	26,32	25,28	26,40	25,41
05/07/2023	371.858	-0,82%	26,57	26,28	26,77	26,58
04/07/2023	273.697	1,52%	26,40	26,28	26,80	26,80
03/07/2023	361.865	2,84%	25,88	25,88	26,46	26,40
30/06/2023	542.981	1,38%	25,51	25,49	25,97	25,67
29/06/2023	1.009.824	0,24%	25,30	24,87	25,44	25,32
28/06/2023	660.493	0,44%	25,30	25,10	25,68	25,26
27/06/2023	294.620	0,96%	25,13	24,78	25,23	25,15
26/06/2023	375.724	0,85%	24,82	24,51	25,06	24,91
23/06/2023	451.762	-1,48%	24,88	24,45	24,93	24,70
22/06/2023	448.467	-1,53%	25,38	24,93	25,44	25,07
21/06/2023	338.054	-0,63%	25,69	25,42	25,73	25,46
20/06/2023	482.037	-3,07%	26,26	25,62	26,26	25,62
19/06/2023	452.664	-0,68%	26,40	26,36	26,71	26,43
16/06/2023	1.161.927	-0,15%	26,80	26,54	26,86	26,61
15/06/2023	432.940	-1,33%	26,83	26,20	27,02	26,65
14/06/2023	434.230	-0,15%	27,09	26,89	27,15	27,01
13/06/2023	863.976	5,46%	26,01	25,97	27,08	27,05
12/06/2023	348.589	0,75%	25,63	25,34	25,73	25,65
09/06/2023	332.286	-1,20%	25,68	25,35	25,71	25,46
08/06/2023	435.180	0,04%	25,53	25,52	25,92	25,77
07/06/2023	341.562	0,47%	25,54	25,20	25,76	25,76
06/06/2023	260.236	0,12%	25,85	25,22	25,85	25,64
05/06/2023	414.322	0,71%	25,62	25,40	25,85	25,61
02/06/2023	588.937	4,74%	24,83	24,62	25,50	25,43
01/06/2023	402.939	1,85%	24,10	24,04	24,39	24,28
31/05/2023	119.338	-2,57%	24,73	24,25	24,82	23,84
30/05/2023	508.155	0,04%	24,95	24,76	25,16	24,91
29/05/2023	114.874	-0,52%	25,20	24,84	25,21	24,90
26/05/2023	531.270	0,93%	24,93	24,51	25,12	25,03
25/05/2023	470.202	-0,96%	25,04	24,64	25,20	24,80
24/05/2023	735.390	-1,46%	25,20	24,81	25,30	25,04
23/05/2023	400.443	0,75%	25,34	25,12	25,41	25,41