Universal Music Group NV (UMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.114.693	0,55%	27,13	26,98	27,43	27,41
08/02/2024	1.166.609	-0,22%	27,50	27,24	27,63	27,26
07/02/2024	918.786	0,15%	27,26	27,19	27,44	27,32
06/02/2024	1.183.344	1,41%	26,98	26,82	27,38	27,28
05/02/2024	997.038	-0,67%	27,01	26,44	27,21	26,90
02/02/2024	923.761	-0,66%	27,55	27,02	27,64	27,08
01/02/2024	917.534	-0,40%	27,42	26,89	27,51	27,26
31/01/2024	1.757.903	-1,41%	27,00	26,82	27,73	27,37
30/01/2024	782.633	0,95%	27,63	27,46	27,76	27,76
29/01/2024	1.010.117	-0,90%	27,72	27,50	27,80	27,50
26/01/2024	1.215.343	-0,18%	27,59	27,59	27,86	27,75
25/01/2024	1.180.513	1,20%	27,45	27,23	27,86	27,80
24/01/2024	1.170.330	0,70%	26,90	26,90	27,52	27,47
23/01/2024	967.627	-1,69%	27,72	27,22	27,74	27,28
22/01/2024	1.055.416	1,95%	27,21	27,15	27,75	27,75
19/01/2024	1.551.119	1,23%	26,96	26,94	27,47	27,22
18/01/2024	837.275	1,43%	26,58	26,56	26,95	26,89
17/01/2024	1.232.013	-0,67%	26,32	26,26	26,53	26,51
16/01/2024	993.001	-0,85%	26,74	26,50	26,84	26,69
15/01/2024	947.807	-0,11%	26,84	26,68	26,94	26,92
12/01/2024	1.227.464	2,98%	26,30	26,30	26,96	26,95
11/01/2024	1.366.826	2,07%	25,81	25,78	26,36	26,17
10/01/2024	1.167.976	1,55%	25,36	25,21	25,64	25,64
09/01/2024	872.247	-0,28%	25,25	25,05	25,39	25,25
08/01/2024	526.320	0,44%	25,03	25,03	25,32	25,32
05/01/2024	642.113	0,28%	25,03	24,76	25,26	25,21
04/01/2024	913.014	0,24%	25,10	24,99	25,30	25,14
03/01/2024	946.242	-0,99%	25,36	24,96	25,36	25,08
02/01/2024	980.012	-1,86%	25,86	25,26	25,92	25,33
29/12/2023	540.314	0,12%	25,91	25,75	25,98	25,81
28/12/2023	463.187	-0,35%	25,92	25,71	25,92	25,78
27/12/2023	859.092	1,02%	25,41	25,36	25,99	25,87
26/12/2023	709.798	-0,47%	25,68	25,58	25,90	25,61
22/12/2023	709.798	-0,47%	25,68	25,58	25,90	25,61
21/12/2023	857.718	-1,19%	25,86	25,69	26,00	25,73
20/12/2023	1.105.595	-0,19%	26,05	25,97	26,26	26,04
19/12/2023	2.020.735	-0,76%	26,38	25,84	26,74	26,09
18/12/2023	1.461.014	1,04%	25,78	25,77	26,39	26,29
15/12/2023	2.627.272	1,09%	25,79	25,75	26,07	26,02
14/12/2023	2.121.583	0,35%	25,92	25,54	26,29	25,74
13/12/2023	1.410.161	-0,47%	25,73	25,51	25,91	25,65
12/12/2023	1.216.583	1,54%	25,26	25,22	25,83	25,77
11/12/2023	1.036.715	1,52%	24,84	24,75	25,44	25,38
08/12/2023	921.689	-0,24%	25,00	24,91	25,14	25,00
07/12/2023	1.021.933	0,72%	24,69	24,37	25,06	25,06
06/12/2023	1.278.000	0,28%	24,81	24,81	25,17	24,88
05/12/2023	818.518	0,49%	24,50	24,13	24,83	24,81
04/12/2023	1.200.773	0,37%	24,59	24,52	24,76	24,69
01/12/2023	1.262.985	1,49%	24,21	24,21	24,69	24,60
30/11/2023	2.866.844	0,21%	24,19	24,02	24,29	24,24
29/11/2023	825.533	-0,41%	24,30	24,16	24,69	24,19
28/11/2023	823.143	0,00%	24,22	24,05	24,33	24,29
27/11/2023	679.104	0,21%	24,13	24,11	24,35	24,29
24/11/2023	627.802	0,33%	24,20	24,08	24,27	24,24
23/11/2023	823.419	1,77%	23,76	23,76	24,16	24,16
22/11/2023	994.153	0,42%	23,55	23,50	24,03	23,74
21/11/2023	914.074	0,34%	23,48	23,43	23,82	23,64
20/11/2023	1.268.726	-1,71%	23,66	23,33	23,84	23,56
17/11/2023	1.311.825	-1,36%	24,33	23,94	24,40	23,97
16/11/2023	1.308.297	0,54%	24,27	24,16	24,68	24,30
15/11/2023	1.316.696	-0,25%	24,29	24,03	24,39	24,17
14/11/2023	1.235.782	3,33%	23,46	23,35	24,31	24,23
13/11/2023	1.442.876	-0,21%	23,55	23,31	23,94	23,45
10/11/2023	826.037	-1,22%	23,70	23,36	23,70	23,50
09/11/2023	910.440	0,25%	23,58	23,50	24,16	23,79
08/11/2023	1.147.536	0,94%	23,52	23,34	23,84	23,73
07/11/2023	1.011.504	0,51%	23,36	23,23	23,65	23,51
06/11/2023	1.146.160	-1,02%	23,60	23,32	23,65	23,39
03/11/2023	910.144	1,81%	23,33	23,32	23,72	23,63
02/11/2023	1.209.117	0,91%	23,14	22,98	23,34	23,21
01/11/2023	1.061.969	-0,43%	23,22	22,67	23,25	23,00
31/10/2023	2.152.366	-0,90%	23,45	23,07	23,50	23,10
30/10/2023	630.939	-7,29%	23,52	23,25	23,76	23,29
27/10/2023	3.365.549	-7,21%	23,00	23,00	24,03	23,31
26/10/2023	1.513.139	-1,41%	25,08	24,99	25,49	25,12
25/10/2023	1.465.354	1,88%	24,89	24,89	25,65	25,48
24/10/2023	1.875.342	2,71%	24,42	24,26	25,12	25,01
23/10/2023	1.057.074	0,04%	24,34	23,98	24,42	24,35
20/10/2023	1.234.440	-1,26%	24,30	24,19	24,58	24,34
19/10/2023	1.274.602	0,00%	24,66	24,38	24,89	24,65
18/10/2023	897.460	-1,00%	24,77	24,57	24,81	24,65
17/10/2023	978.610	0,24%	24,77	24,71	24,96	24,90
16/10/2023	802.289	-0,16%	25,00	24,75	25,15	24,84
13/10/2023	992.292	-2,58%	25,40	24,88	25,53	24,88
12/10/2023	1.331.138	0,83%	25,39	25,38	25,75	25,54
11/10/2023	1.318.540	-0,08%	25,26	25,24	25,48	25,33
10/10/2023	2.249.666	1,60%	25,06	25,06	25,65	25,35
09/10/2023	972.435	0,85%	24,69	24,53	24,95	24,95
06/10/2023	1.058.734	0,24%	24,73	24,57	24,89	24,74
05/10/2023	1.092.200	-0,60%	24,79	24,63	24,90	24,68
04/10/2023	1.198.364	1,60%	24,76	24,37	24,87	24,83
03/10/2023	1.053.211	0,20%	24,61	24,54	25,02	24,68
02/10/2023	1.049.473	-0,40%	24,74	24,49	24,88	24,63
29/09/2023	1.982.934	1,77%	24,42	24,42	24,93	24,73
28/09/2023	1.445.093	1,55%	24,05	23,93	24,34	24,30
27/09/2023	1.434.525	0,76%	23,89	23,85	24,14	23,93
26/09/2023	1.074.769	-0,50%	23,70	23,60	23,88	23,75
25/09/2023	895.885	-0,91%	23,98	23,77	24,08	23,87
22/09/2023	1.342.607	0,25%	23,98	23,88	24,22	24,09
21/09/2023	1.651.441	-1,56%	24,18	23,69	24,20	24,03