Signify NV (LIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	406.449	-0,16%	25,14	25,09	25,29	25,22
19/05/2023	531.087	-0,28%	25,63	25,26	25,80	25,26
18/05/2023	485.373	2,43%	24,96	24,88	25,44	25,33
17/05/2023	537.504	0,31%	26,00	25,86	26,28	26,23
16/05/2023	518.586	-1,88%	26,64	25,97	26,83	26,15
15/05/2023	454.151	1,49%	26,48	26,18	26,65	26,65
12/05/2023	481.965	0,31%	26,37	26,23	26,57	26,26
11/05/2023	416.046	-0,27%	26,00	26,00	26,41	26,18
10/05/2023	506.709	-0,94%	26,40	26,15	26,63	26,25
09/05/2023	484.189	-0,71%	26,61	26,25	26,90	26,50
08/05/2023	593.212	-1,11%	27,00	26,56	27,29	26,69
05/05/2023	646.987	4,05%	26,10	25,94	26,99	26,99
04/05/2023	1.207.221	-3,21%	26,50	25,10	26,50	25,94
03/05/2023	1.797.202	-9,12%	27,72	26,30	27,81	26,80
02/05/2023	563.240	-2,38%	30,29	29,48	30,37	29,49
01/05/2023	698.448	4,39%	29,32	29,10	30,41	30,21
28/04/2023	698.448	4,39%	29,32	29,10	30,41	30,21
27/04/2023	500.366	1,72%	28,32	28,10	29,08	28,94
26/04/2023	413.781	-1,59%	28,75	28,16	28,75	28,45
25/04/2023	353.881	0,56%	28,75	28,28	28,91	28,91
24/04/2023	333.156	0,35%	28,62	28,62	29,04	28,75
21/04/2023	317.248	-0,90%	28,84	28,34	29,02	28,65
20/04/2023	346.290	-1,50%	29,59	28,81	29,60	28,91
19/04/2023	234.876	-0,31%	29,37	29,05	29,42	29,35
18/04/2023	217.500	0,86%	29,26	29,19	29,77	29,44
17/04/2023	251.136	0,66%	29,08	28,78	29,38	29,19
14/04/2023	319.836	1,79%	28,50	28,50	29,07	29,00
13/04/2023	488.077	0,11%	28,60	28,05	28,73	28,49
12/04/2023	335.167	-0,18%	28,62	28,32	28,91	28,46
11/04/2023	607.185	2,59%	28,34	28,10	28,54	28,51
10/04/2023	811.584	-0,96%	28,16	27,52	28,24	27,79
06/04/2023	811.584	-0,96%	28,16	27,52	28,24	27,79
05/04/2023	642.362	-2,06%	28,40	27,81	28,75	28,06
04/04/2023	854.551	-6,16%	30,62	28,58	30,76	28,65
03/04/2023	436.712	-0,36%	30,77	30,48	30,90	30,53
31/03/2023	499.079	0,89%	30,52	30,10	30,65	30,64
30/03/2023	502.967	3,58%	29,55	29,55	30,59	30,37
29/03/2023	404.385	1,59%	29,15	28,86	29,44	29,32
28/03/2023	621.152	0,24%	29,18	28,34	29,32	28,86
27/03/2023	682.090	2,42%	28,63	28,12	28,81	28,79
24/03/2023	984.444	-2,90%	28,79	27,58	28,81	28,11
23/03/2023	856.201	-1,30%	29,17	28,28	29,19	28,95
22/03/2023	705.297	-2,49%	30,54	29,33	30,54	29,33
21/03/2023	468.595	2,98%	29,73	29,65	30,28	30,08
20/03/2023	527.335	1,28%	28,74	28,26	29,53	29,21
17/03/2023	1.840.842	-0,89%	29,13	28,59	29,56	28,84
16/03/2023	567.646	-0,17%	29,53	28,56	29,85	29,10
15/03/2023	782.533	-7,78%	31,54	29,15	31,54	29,15
14/03/2023	578.473	1,87%	31,00	30,52	31,78	31,61
13/03/2023	565.425	-4,38%	32,26	30,89	32,34	31,03
10/03/2023	433.596	-3,48%	32,96	32,07	33,02	32,45
09/03/2023	529.346	0,78%	33,47	32,95	33,64	33,62
08/03/2023	468.495	0,24%	33,04	32,94	33,66	33,36
07/03/2023	249.664	-1,60%	33,80	33,24	34,07	33,28
06/03/2023	361.434	0,90%	33,64	33,36	33,97	33,82
03/03/2023	369.831	1,15%	33,24	33,23	33,70	33,52
02/03/2023	331.155	0,18%	32,91	32,56	33,27	33,14
01/03/2023	474.352	0,76%	33,14	32,96	33,70	33,08
28/02/2023	620.919	-1,09%	33,24	32,68	33,32	32,83
27/02/2023	316.438	1,10%	33,07	32,96	33,59	33,19
24/02/2023	308.842	-1,77%	33,57	32,76	33,74	32,83
23/02/2023	427.033	1,37%	33,14	33,10	33,69	33,42
22/02/2023	429.869	-0,15%	32,95	32,53	33,25	32,97
21/02/2023	454.273	-0,33%	33,12	32,62	33,38	33,02
20/02/2023	227.299	-1,02%	33,57	33,00	33,59	33,13
17/02/2023	486.564	-0,24%	33,31	32,97	33,75	33,47
16/02/2023	410.589	-0,42%	33,94	33,26	34,15	33,55
15/02/2023	448.136	1,63%	33,23	33,18	33,86	33,69
14/02/2023	334.427	-0,42%	33,38	33,04	33,62	33,15
13/02/2023	291.752	1,80%	32,82	32,69	33,32	33,29
10/02/2023	466.846	-0,81%	33,87	33,25	34,10	33,25
09/02/2023	466.846	-0,81%	33,87	33,25	34,10	33,25
08/02/2023	619.131	0,75%	33,54	33,44	34,09	33,52
07/02/2023	345.446	-0,95%	33,73	33,22	33,89	33,27
06/02/2023	424.383	-3,26%	34,31	33,59	34,70	33,59
03/02/2023	700.626	0,14%	34,40	34,09	34,91	34,72
02/02/2023	658.415	0,58%	34,69	34,31	35,19	34,67
01/02/2023	745.678	4,17%	33,17	33,14	34,54	34,47
31/01/2023	516.211	-1,66%	33,65	32,92	33,75	33,09
30/01/2023	538.118	-3,31%	34,43	33,44	34,73	33,65
27/01/2023	950.810	5,49%	32,00	31,96	34,97	34,80
26/01/2023	633.215	-0,21%	33,24	32,83	33,61	32,99
25/01/2023	406.182	-1,70%	33,87	33,02	34,14	33,06
24/01/2023	343.840	0,00%	34,13	33,22	34,14	33,63
23/01/2023	425.077	3,00%	32,77	32,74	33,63	33,63
20/01/2023	363.859	1,87%	32,22	32,16	32,65	32,65
19/01/2023	407.195	-3,81%	33,10	32,05	33,38	32,05
18/01/2023	346.837	0,76%	33,14	32,80	33,60	33,32
17/01/2023	401.506	0,18%	33,51	32,75	33,57	33,56
16/01/2023	401.506	0,18%	33,51	32,75	33,57	33,56
13/01/2023	571.059	0,33%	33,62	33,32	34,36	33,50
12/01/2023	1.326.828	0,75%	31,21	31,16	34,00	33,39
11/01/2023	126.294	0,48%	33,42	33,24	33,63	33,61
10/01/2023	556.480	-1,50%	33,75	33,24	33,87	33,45
09/01/2023	588.304	1,16%	33,82	33,82	34,65	33,96
06/01/2023	296.222	0,99%	33,32	32,95	33,67	33,57
05/01/2023	371.151	0,76%	32,82	32,66	33,42	33,24
04/01/2023	409.329	1,66%	32,60	32,09	33,01	32,99
03/01/2023	373.666	1,25%	32,01	32,00	32,72	32,45
02/01/2023	166.190	2,14%	31,77	31,53	32,23	32,05