Universal Music Group NV (UMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.489.267	0,12%	24,25	24,14	24,62	24,41
19/09/2023	1.183.831	1,54%	23,93	23,91	24,38	24,38
18/09/2023	1.118.217	-0,74%	24,13	24,00	24,29	24,01
15/09/2023	3.746.684	0,96%	24,19	23,91	24,25	24,19
14/09/2023	1.619.672	1,83%	23,60	23,50	24,11	23,96
13/09/2023	850.938	0,13%	23,48	23,29	23,67	23,53
12/09/2023	969.853	-1,80%	23,98	23,44	23,98	23,50
11/09/2023	894.173	1,74%	23,53	23,51	23,99	23,93
08/09/2023	1.372.717	1,34%	23,28	23,26	23,55	23,52
07/09/2023	940.409	0,65%	22,85	22,82	23,30	23,21
06/09/2023	1.325.869	1,68%	22,71	22,58	23,17	23,06
05/09/2023	614.716	-0,09%	22,60	22,59	22,73	22,68
04/09/2023	383.100	0,18%	22,79	22,66	22,89	22,70
01/09/2023	1.014.862	-1,01%	22,91	22,60	22,91	22,66
31/08/2023	1.859.434	-1,12%	23,07	22,89	23,12	22,89
30/08/2023	639.463	-0,22%	23,20	23,09	23,23	23,15
29/08/2023	1.348.602	0,91%	23,20	23,07	23,46	23,20
28/08/2023	686.191	0,57%	22,97	22,87	23,11	22,99
25/08/2023	750.823	-0,09%	22,88	22,83	23,12	22,86
24/08/2023	701.212	-1,12%	23,24	22,83	23,29	22,88
23/08/2023	524.255	0,52%	23,01	22,99	23,21	23,14
22/08/2023	739.278	0,00%	23,26	22,98	23,26	23,02
21/08/2023	688.936	0,00%	23,08	22,99	23,24	23,02
18/08/2023	1.454.013	-1,12%	23,18	22,81	23,21	23,02
17/08/2023	1.069.310	-0,17%	23,25	23,04	23,49	23,28
16/08/2023	984.649	-0,04%	23,37	23,23	23,51	23,32
15/08/2023	1.180.959	-0,93%	23,54	23,22	23,57	23,33
14/08/2023	727.063	0,81%	23,36	23,29	23,58	23,55
11/08/2023	1.120.728	-1,14%	23,54	23,15	23,55	23,36
10/08/2023	1.655.246	-0,09%	23,71	23,45	23,81	23,63
09/08/2023	802.253	0,04%	23,78	23,63	23,83	23,65
08/08/2023	1.318.770	0,77%	23,34	23,29	23,72	23,64
07/08/2023	1.100.928	-1,10%	23,62	23,46	23,82	23,46
04/08/2023	1.339.874	1,50%	23,39	23,21	23,74	23,72
03/08/2023	1.476.949	-0,13%	23,16	22,99	23,42	23,37
02/08/2023	1.707.018	0,00%	23,13	22,89	23,45	23,40
01/08/2023	1.495.915	0,30%	23,17	22,88	23,48	23,40
31/07/2023	1.852.294	0,91%	22,90	22,72	23,46	23,33
28/07/2023	2.585.790	-3,87%	23,91	22,97	23,92	23,12
27/07/2023	5.733.624	10,27%	23,23	23,23	24,52	24,05
26/07/2023	1.509.178	1,16%	21,55	21,35	21,90	21,81
25/07/2023	2.806.477	-0,65%	21,84	21,44	21,97	21,56
24/07/2023	1.914.142	-0,78%	22,01	21,51	22,21	21,70
21/07/2023	1.214.808	0,83%	21,74	21,74	22,14	21,87
20/07/2023	1.738.597	-0,05%	21,56	21,56	21,93	21,69
19/07/2023	1.547.070	-0,23%	21,63	21,48	21,87	21,70
18/07/2023	2.329.888	2,69%	21,05	21,05	21,99	21,75
17/07/2023	1.037.739	-0,52%	21,17	21,02	21,29	21,18
14/07/2023	995.528	-0,28%	21,32	21,25	21,40	21,29
13/07/2023	1.350.592	2,15%	20,99	20,89	21,46	21,35
12/07/2023	1.558.518	0,67%	20,80	20,70	21,08	20,90
11/07/2023	1.054.018	0,10%	20,78	20,51	20,83	20,76
10/07/2023	938.710	0,19%	20,63	20,49	20,75	20,74
07/07/2023	1.226.446	0,44%	20,60	20,38	20,80	20,70
06/07/2023	1.689.402	-0,19%	20,70	20,44	20,80	20,61
05/07/2023	1.492.612	-0,58%	20,62	20,42	20,74	20,65
04/07/2023	1.323.231	0,87%	20,61	20,57	20,81	20,77
03/07/2023	1.268.992	1,18%	20,36	20,27	20,59	20,59
30/06/2023	3.163.503	-0,73%	20,57	20,34	20,65	20,35
29/06/2023	1.697.596	2,30%	20,30	20,22	20,64	20,50
28/06/2023	1.569.752	3,14%	19,62	19,53	20,05	20,04
27/06/2023	1.734.256	0,62%	19,43	19,25	19,59	19,43
26/06/2023	1.026.884	0,13%	19,27	19,245	19,43	19,31
23/06/2023	1.114.016	-0,34%	19,345	19,19	19,525	19,285
22/06/2023	1.257.356	1,26%	19,105	18,95	19,35	19,35
21/06/2023	1.367.226	-2,70%	19,475	19,10	19,50	19,11
20/06/2023	1.454.274	-0,91%	19,685	19,375	19,735	19,64
19/06/2023	1.026.214	-1,69%	20,15	19,775	20,16	19,82
16/06/2023	3.590.426	0,15%	20,22	20,04	20,42	20,16
15/06/2023	1.424.002	0,30%	20,02	19,985	20,18	20,13
14/06/2023	1.779.552	1,78%	19,695	19,695	20,20	20,07
13/06/2023	1.682.812	2,02%	19,465	19,35	19,91	19,72
12/06/2023	1.094.050	-0,46%	19,43	19,33	19,65	19,33
09/06/2023	1.495.770	1,41%	19,055	19,055	19,425	19,42
08/06/2023	1.375.712	0,08%	19,015	18,925	19,215	19,15
07/06/2023	1.489.630	0,42%	19,07	18,90	19,20	19,135
06/06/2023	1.653.987	2,09%	18,60	18,50	19,055	19,055
05/06/2023	1.460.848	-1,92%	19,03	18,655	19,035	18,665
02/06/2023	2.075.844	1,58%	18,87	18,87	19,03	19,03
01/06/2023	1.770.387	1,27%	18,635	18,43	18,735	18,735
31/05/2023	439.263	-0,62%	18,57	18,50	18,65	18,50
30/05/2023	1.895.257	-0,16%	18,795	18,565	18,92	18,71
29/05/2023	836.042	-0,08%	18,835	18,74	19,025	18,74
26/05/2023	1.946.881	-0,08%	18,90	18,69	18,92	18,755
25/05/2023	1.756.299	-1,96%	19,05	18,685	19,08	18,77
24/05/2023	1.741.570	-0,49%	19,07	18,825	19,17	19,145
23/05/2023	2.454.244	0,68%	19,11	18,895	19,455	19,24
22/05/2023	1.678.294	0,45%	19,115	18,95	19,19	19,11
19/05/2023	1.627.024	-0,21%	19,025	19,025	19,215	19,025
18/05/2023	1.118.698	0,42%	19,05	18,89	19,095	19,065
17/05/2023	1.881.268	2,48%	18,53	18,49	19,09	18,985
16/05/2023	1.471.711	0,14%	18,535	18,39	18,565	18,525
15/05/2023	1.754.986	1,26%	18,46	18,285	18,50	18,50
12/05/2023	2.205.840	-1,30%	18,92	18,52	18,96	18,54
11/05/2023	1.685.824	0,43%	18,715	18,715	18,935	18,785
10/05/2023	1.945.361	-0,74%	18,85	18,595	18,89	18,705
09/05/2023	1.476.590	-1,90%	19,255	18,81	19,30	18,845
08/05/2023	1.069.611	0,05%	19,265	19,165	19,31	19,21
05/05/2023	1.778.175	1,45%	19,00	18,865	19,20	19,20
04/05/2023	3.152.409	-1,36%	18,87	18,655	19,06	18,925