Signify NV (LIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	211.600	-1,97%	31,86	31,32	32,00	31,38
29/12/2022	274.678	1,23%	31,57	31,39	32,01	32,01
28/12/2022	179.087	-1,37%	32,00	31,53	32,10	31,62
27/12/2022	152.222	0,28%	32,30	31,90	32,31	32,06
23/12/2022	298.526	1,62%	31,40	31,40	32,10	31,97
22/12/2022	280.950	-1,38%	31,99	31,41	32,20	31,46
21/12/2022	501.960	2,11%	31,48	31,03	31,90	31,90
20/12/2022	391.835	-1,45%	31,38	31,05	31,43	31,24
19/12/2022	506.483	0,86%	31,52	31,49	32,01	31,70
16/12/2022	762.904	0,26%	31,35	30,96	31,60	31,43
15/12/2022	526.482	-4,80%	32,52	31,26	32,60	31,35
14/12/2022	618.527	-0,09%	32,93	32,71	33,60	32,93
13/12/2022	614.823	2,65%	32,24	32,10	33,32	32,96
12/12/2022	318.875	-0,93%	32,22	32,07	32,45	32,11
09/12/2022	410.440	1,66%	32,20	31,77	32,41	32,41
08/12/2022	297.999	0,16%	31,74	31,49	32,06	31,88
07/12/2022	395.406	-0,25%	31,75	31,45	32,12	31,83
06/12/2022	497.141	-1,51%	32,40	31,79	32,83	31,91
05/12/2022	258.028	-1,13%	32,73	32,32	32,94	32,40
02/12/2022	453.225	1,17%	32,28	32,04	32,78	32,77
01/12/2022	429.208	0,40%	32,87	32,12	33,02	32,39
30/11/2022	745.815	-0,19%	32,46	31,93	32,54	32,26
29/11/2022	446.048	0,16%	32,30	32,15	32,51	32,32
28/11/2022	514.960	-1,22%	32,25	32,00	32,76	32,27
25/11/2022	880.026	3,39%	31,99	31,81	33,60	32,67
24/11/2022	317.171	1,67%	31,10	31,10	31,65	31,60
23/11/2022	266.838	0,75%	30,99	30,57	31,14	31,08
22/11/2022	348.290	0,82%	30,70	30,22	30,97	30,85
21/11/2022	309.183	-0,52%	30,72	30,41	30,83	30,60
18/11/2022	345.218	0,99%	30,45	30,19	30,79	30,76
17/11/2022	469.320	0,23%	30,53	29,90	30,89	30,46
16/11/2022	540.694	-1,56%	30,80	29,95	31,01	30,39
15/11/2022	1.081.634	-4,93%	32,67	30,81	32,71	30,87
14/11/2022	611.052	0,22%	32,46	31,89	32,74	32,47
11/11/2022	596.074	2,31%	31,90	31,78	32,72	32,40
10/11/2022	808.249	4,56%	30,01	29,86	32,10	31,67
09/11/2022	487.851	0,70%	29,92	29,88	30,54	30,29
08/11/2022	456.111	1,42%	29,56	29,41	30,35	30,08
07/11/2022	683.300	2,49%	28,87	28,73	29,99	29,66
04/11/2022	368.642	2,41%	28,47	28,21	29,04	28,94
03/11/2022	426.046	-0,84%	28,00	27,54	28,37	28,26
02/11/2022	808.567	-1,62%	29,19	28,40	29,56	28,50
01/11/2022	487.335	3,24%	28,37	28,36	29,33	28,97
31/10/2022	687.870	-0,88%	28,19	27,53	28,67	28,06
28/10/2022	814.829	-0,04%	27,91	27,00	28,63	28,31
27/10/2022	532.613	0,50%	27,90	27,63	28,58	28,32
26/10/2022	415.444	1,40%	27,60	27,15	28,33	28,18
25/10/2022	416.892	2,40%	27,52	26,55	27,79	27,79
24/10/2022	387.240	1,19%	27,16	26,72	27,40	27,14
21/10/2022	398.487	-1,14%	26,83	26,46	27,04	26,82
20/10/2022	411.975	0,48%	26,72	26,64	27,41	27,13
19/10/2022	347.413	-1,21%	27,35	26,95	27,65	27,00
18/10/2022	505.552	2,48%	26,93	26,81	27,77	27,33
17/10/2022	417.641	1,72%	26,23	26,10	26,88	26,67
14/10/2022	613.592	2,88%	25,05	25,05	26,28	26,06
13/10/2022	613.592	2,88%	25,05	25,05	26,28	26,06
12/10/2022	599.274	0,32%	25,26	24,84	25,60	25,33
11/10/2022	586.565	-1,33%	25,25	24,78	25,66	25,25
10/10/2022	642.727	1,99%	24,84	24,77	26,08	25,59
07/10/2022	729.033	-5,11%	26,20	24,53	26,34	25,09
06/10/2022	464.071	-1,71%	27,08	26,34	27,22	26,44
05/10/2022	385.658	-4,91%	27,86	26,65	28,07	26,90
04/10/2022	811.542	5,68%	27,20	27,11	28,29	28,29
03/10/2022	586.402	0,53%	26,19	25,82	26,77	26,77
30/09/2022	613.286	1,22%	26,54	26,16	26,82	26,63
29/09/2022	703.561	-4,61%	27,37	25,99	27,37	26,31
28/09/2022	440.664	0,58%	27,10	26,81	27,62	27,58
27/09/2022	524.222	-0,72%	28,13	27,19	28,33	27,42
26/09/2022	340.125	1,51%	27,08	27,06	28,07	27,62
23/09/2022	501.747	-3,17%	28,10	27,04	28,14	27,21
22/09/2022	463.954	-2,70%	28,22	28,07	28,79	28,10
21/09/2022	551.485	3,07%	27,79	27,71	28,88	28,88
20/09/2022	566.220	-2,23%	28,90	27,86	28,94	28,02
19/09/2022	253.108	0,67%	28,40	27,95	28,76	28,66
16/09/2022	871.169	-4,40%	29,27	28,45	29,38	28,47
15/09/2022	446.164	-0,50%	29,84	29,46	30,26	29,78
14/09/2022	794.703	-2,67%	30,40	29,66	30,65	29,93
13/09/2022	697.278	-1,85%	31,37	30,74	31,68	30,75
12/09/2022	899.787	2,35%	30,82	30,79	31,83	31,33
09/09/2022	746.827	3,87%	29,52	29,52	30,61	30,61
08/09/2022	469.621	0,75%	29,46	28,92	29,75	29,47
07/09/2022	535.710	2,17%	28,37	28,18	29,25	29,25
06/09/2022	372.367	1,53%	28,14	28,12	28,82	28,63
05/09/2022	376.735	-3,16%	28,41	28,02	28,66	28,20
02/09/2022	468.232	2,97%	28,47	28,16	29,26	29,12
01/09/2022	581.129	-0,32%	28,46	28,04	28,69	28,28
31/08/2022	964.466	-2,88%	29,50	28,33	29,57	28,37
30/08/2022	639.754	-0,78%	29,49	28,94	29,97	29,21
29/08/2022	342.896	-0,41%	29,00	28,60	29,73	29,44
26/08/2022	725.200	0,27%	29,70	29,39	30,33	29,56
25/08/2022	496.659	-1,96%	30,53	29,27	30,62	29,48
24/08/2022	511.544	1,62%	29,51	28,92	30,17	30,07
23/08/2022	329.360	1,41%	29,00	28,95	29,92	29,59
22/08/2022	685.251	-4,39%	30,31	29,13	30,61	29,18
19/08/2022	336.055	-1,74%	30,89	30,47	30,92	30,52
18/08/2022	277.604	0,55%	30,88	30,83	31,44	31,06
17/08/2022	306.372	-4,07%	32,25	30,89	32,31	30,89
16/08/2022	645.233	1,51%	31,86	31,82	32,30	32,20
15/08/2022	343.514	-0,03%	31,70	31,55	31,94	31,72
12/08/2022	341.683	1,31%	31,28	31,28	31,86	31,73