Universal Music Group NV (UMG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
2,87%
|
22,13
|
22,13
|
22,68
|
22,58
|
| 22/11/2024 |
1.379.833 |
2,87%
|
22,13
|
22,13
|
22,68
|
22,58
|
| 21/11/2024 |
1.734.654 |
-2,53%
|
22,51
|
21,86
|
22,57
|
21,95
|
| 20/11/2024 |
1.377.886 |
-0,18%
|
22,66
|
22,49
|
22,70
|
22,52
|
| 19/11/2024 |
986.836 |
-0,44%
|
22,73
|
22,33
|
22,79
|
22,56
|
| 18/11/2024 |
1.226.299 |
-1,91%
|
23,03
|
22,66
|
23,18
|
22,66
|
| 15/11/2024 |
1.837.888 |
-1,87%
|
23,32
|
23,06
|
23,54
|
23,10
|
| 14/11/2024 |
2.058.230 |
2,17%
|
23,15
|
22,99
|
23,54
|
23,54
|
| 13/11/2024 |
1.370.306 |
-0,09%
|
23,04
|
22,69
|
23,11
|
23,04
|
| 12/11/2024 |
1.253.387 |
-1,45%
|
23,31
|
22,98
|
23,40
|
23,06
|
| 11/11/2024 |
1.010.205 |
-1,31%
|
23,71
|
23,29
|
23,77
|
23,40
|
| 08/11/2024 |
1.986.107 |
1,98%
|
23,31
|
22,91
|
24,22
|
23,71
|
| 07/11/2024 |
1.248.708 |
0,78%
|
23,12
|
23,12
|
23,44
|
23,25
|
| 06/11/2024 |
1.434.968 |
-0,39%
|
23,28
|
22,91
|
23,60
|
23,07
|
| 05/11/2024 |
839.380 |
0,78%
|
23,04
|
22,97
|
23,18
|
23,16
|
| 04/11/2024 |
1.191.388 |
-2,00%
|
23,44
|
22,97
|
23,52
|
22,98
|
| 01/11/2024 |
1.708.491 |
1,60%
|
24,36
|
23,44
|
24,38
|
23,45
|
| 31/10/2024 |
2.135.794 |
-1,41%
|
23,14
|
22,78
|
23,26
|
23,08
|
| 30/10/2024 |
1.353.278 |
-0,89%
|
23,63
|
23,36
|
23,65
|
23,41
|
| 29/10/2024 |
1.512.914 |
-1,01%
|
23,84
|
23,62
|
23,93
|
23,62
|
| 28/10/2024 |
990.746 |
1,06%
|
23,69
|
23,65
|
24,01
|
23,86
|
| 25/10/2024 |
758.862 |
0,64%
|
23,48
|
23,48
|
23,68
|
23,61
|
| 24/10/2024 |
1.216.348 |
-0,34%
|
23,50
|
23,39
|
23,58
|
23,46
|
| 23/10/2024 |
1.411.088 |
-0,42%
|
23,51
|
23,48
|
23,66
|
23,54
|
| 22/10/2024 |
1.082.110 |
-0,88%
|
23,85
|
23,51
|
23,93
|
23,64
|
| 21/10/2024 |
1.068.026 |
-0,91%
|
24,01
|
23,76
|
24,19
|
23,85
|
| 18/10/2024 |
1.500.386 |
-0,12%
|
24,25
|
23,93
|
24,25
|
24,07
|
| 17/10/2024 |
1.227.266 |
0,46%
|
24,05
|
23,94
|
24,19
|
24,10
|
| 16/10/2024 |
1.922.607 |
-0,83%
|
24,00
|
23,90
|
24,16
|
23,99
|
| 15/10/2024 |
2.441.329 |
2,37%
|
23,66
|
23,63
|
24,37
|
24,19
|
| 14/10/2024 |
949.084 |
-0,25%
|
23,46
|
23,46
|
23,73
|
23,63
|
| 11/10/2024 |
1.094.405 |
1,11%
|
23,47
|
23,47
|
23,79
|
23,69
|
| 10/10/2024 |
923.548 |
-1,10%
|
23,83
|
23,43
|
23,96
|
23,43
|
| 09/10/2024 |
1.550.290 |
-0,17%
|
23,75
|
23,60
|
23,89
|
23,69
|
| 08/10/2024 |
987.195 |
1,32%
|
23,33
|
23,29
|
23,73
|
23,73
|
| 07/10/2024 |
1.335.826 |
0,21%
|
23,50
|
23,21
|
23,50
|
23,42
|
| 04/10/2024 |
1.147.166 |
-0,38%
|
23,42
|
23,36
|
23,67
|
23,37
|
| 03/10/2024 |
1.073.807 |
-0,89%
|
23,66
|
23,41
|
23,70
|
23,46
|
| 02/10/2024 |
1.465.096 |
1,54%
|
23,26
|
23,22
|
23,67
|
23,67
|
| 01/10/2024 |
1.374.018 |
0,21%
|
23,50
|
23,35
|
23,66
|
23,55
|
| 30/09/2024 |
2.321.225 |
-1,51%
|
23,79
|
23,50
|
24,02
|
23,50
|
| 27/09/2024 |
1.180.891 |
1,53%
|
23,88
|
23,54
|
24,09
|
23,86
|
| 26/09/2024 |
1.979.477 |
0,69%
|
23,41
|
23,26
|
23,65
|
23,50
|
| 25/09/2024 |
1.500.356 |
0,86%
|
23,03
|
22,98
|
23,44
|
23,34
|
| 24/09/2024 |
1.953.480 |
2,39%
|
22,84
|
22,80
|
23,60
|
23,14
|
| 23/09/2024 |
1.085.553 |
-0,66%
|
22,64
|
22,60
|
22,84
|
22,60
|
| 20/09/2024 |
3.137.517 |
-1,39%
|
22,98
|
22,69
|
23,13
|
22,75
|
| 19/09/2024 |
1.550.278 |
0,88%
|
23,00
|
22,97
|
23,38
|
23,07
|
| 18/09/2024 |
1.474.167 |
-1,21%
|
23,20
|
22,85
|
23,57
|
22,87
|
| 17/09/2024 |
2.400.088 |
-1,03%
|
24,22
|
22,85
|
24,43
|
23,15
|
| 16/09/2024 |
1.092.966 |
-0,89%
|
23,50
|
23,29
|
23,67
|
23,39
|
| 13/09/2024 |
927.471 |
0,26%
|
23,50
|
23,47
|
23,87
|
23,60
|
| 12/09/2024 |
770.855 |
0,86%
|
23,53
|
23,50
|
23,84
|
23,54
|
| 11/09/2024 |
708.493 |
1,21%
|
23,15
|
23,15
|
23,65
|
23,34
|
| 10/09/2024 |
1.026.983 |
-1,54%
|
23,36
|
23,01
|
23,44
|
23,06
|
| 09/09/2024 |
852.918 |
2,14%
|
23,22
|
22,94
|
23,42
|
23,42
|
| 06/09/2024 |
910.433 |
-1,08%
|
23,24
|
22,93
|
23,45
|
22,93
|
| 05/09/2024 |
1.236.467 |
-0,64%
|
23,24
|
22,76
|
23,30
|
23,18
|
| 04/09/2024 |
1.134.888 |
-1,14%
|
23,42
|
23,25
|
23,56
|
23,33
|
| 03/09/2024 |
630.665 |
-0,21%
|
23,65
|
23,56
|
23,85
|
23,60
|
| 02/09/2024 |
725.566 |
0,09%
|
23,62
|
23,58
|
23,73
|
23,65
|
| 30/08/2024 |
2.032.595 |
-1,62%
|
23,86
|
23,63
|
24,12
|
23,63
|
| 29/08/2024 |
1.116.355 |
2,78%
|
23,94
|
23,65
|
24,34
|
24,02
|
| 28/08/2024 |
871.171 |
-0,13%
|
23,47
|
23,37
|
23,61
|
23,37
|
| 27/08/2024 |
835.296 |
0,30%
|
23,30
|
23,18
|
23,55
|
23,40
|
| 26/08/2024 |
828.924 |
-0,09%
|
23,35
|
22,99
|
23,48
|
23,33
|
| 23/08/2024 |
1.250.720 |
1,08%
|
23,08
|
23,01
|
23,35
|
23,35
|
| 22/08/2024 |
863.125 |
1,54%
|
22,84
|
22,79
|
23,27
|
23,10
|
| 21/08/2024 |
908.031 |
0,66%
|
22,63
|
22,63
|
22,91
|
22,75
|
| 20/08/2024 |
728.851 |
0,76%
|
22,43
|
22,43
|
22,71
|
22,60
|
| 19/08/2024 |
1.319.783 |
0,36%
|
22,41
|
22,28
|
22,51
|
22,43
|
| 16/08/2024 |
1.063.263 |
0,68%
|
22,28
|
22,15
|
22,43
|
22,35
|
| 15/08/2024 |
949.396 |
0,23%
|
22,10
|
21,99
|
22,36
|
22,20
|
| 14/08/2024 |
908.999 |
0,18%
|
22,20
|
21,98
|
22,23
|
22,15
|
| 13/08/2024 |
1.111.214 |
-0,18%
|
22,10
|
21,80
|
22,18
|
22,11
|
| 12/08/2024 |
1.546.675 |
0,00%
|
22,27
|
21,83
|
22,45
|
22,15
|
| 09/08/2024 |
1.216.429 |
-0,81%
|
22,53
|
22,03
|
22,54
|
22,15
|
| 08/08/2024 |
1.964.335 |
-1,80%
|
22,53
|
22,08
|
22,99
|
22,33
|
| 07/08/2024 |
2.789.721 |
6,56%
|
21,50
|
21,21
|
23,09
|
22,74
|
| 06/08/2024 |
1.898.420 |
-0,47%
|
21,54
|
21,01
|
21,62
|
21,34
|
| 05/08/2024 |
2.625.550 |
0,00%
|
20,81
|
20,38
|
21,44
|
21,44
|
| 02/08/2024 |
2.354.583 |
-0,42%
|
21,50
|
21,03
|
21,63
|
21,44
|
| 01/08/2024 |
2.990.368 |
-2,09%
|
22,14
|
21,32
|
22,27
|
21,53
|
| 31/07/2024 |
3.081.597 |
3,29%
|
21,38
|
20,96
|
22,21
|
21,99
|
| 30/07/2024 |
2.329.247 |
0,81%
|
21,20
|
21,01
|
21,53
|
21,29
|
| 29/07/2024 |
3.161.518 |
-1,03%
|
21,48
|
20,53
|
21,50
|
21,12
|
| 26/07/2024 |
4.500.810 |
-1,66%
|
22,14
|
20,84
|
22,14
|
21,34
|
| 25/07/2024 |
9.903.845 |
-23,54%
|
22,00
|
19,93
|
23,26
|
21,70
|
| 24/07/2024 |
1.568.742 |
0,57%
|
28,19
|
28,10
|
28,72
|
28,38
|
| 23/07/2024 |
1.536.208 |
0,00%
|
28,22
|
27,79
|
28,70
|
28,22
|
| 22/07/2024 |
930.594 |
0,39%
|
28,14
|
28,01
|
28,44
|
28,22
|
| 19/07/2024 |
1.261.021 |
0,18%
|
28,04
|
27,96
|
28,34
|
28,11
|
| 18/07/2024 |
1.210.824 |
2,07%
|
27,62
|
27,36
|
28,06
|
28,06
|
| 17/07/2024 |
914.687 |
-0,51%
|
27,62
|
27,45
|
27,67
|
27,49
|
| 16/07/2024 |
704.458 |
-0,07%
|
27,56
|
27,44
|
27,68
|
27,63
|
| 15/07/2024 |
678.347 |
0,91%
|
27,36
|
27,33
|
27,68
|
27,65
|
| 12/07/2024 |
1.141.998 |
0,62%
|
27,18
|
27,03
|
27,52
|
27,40
|
| 11/07/2024 |
1.574.833 |
-0,44%
|
27,21
|
27,18
|
27,63
|
27,23
|
| 10/07/2024 |
1.188.406 |
-1,69%
|
27,86
|
27,15
|
27,89
|
27,35
|
| 09/07/2024 |
812.029 |
0,76%
|
27,55
|
27,42
|
28,03
|
27,82
|
Por favor leia o