Universal Music Group NV (UMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/05/2023	2.428.434	-1,69%	19,43	19,06	19,455	19,185
02/05/2023	2.429.186	-1,49%	19,65	19,42	19,77	19,515
01/05/2023	2.988.133	0,94%	19,50	19,40	19,95	19,81
28/04/2023	2.988.133	0,94%	19,50	19,40	19,95	19,81
27/04/2023	4.670.481	-6,64%	20,64	19,44	20,64	19,625
26/04/2023	1.731.516	0,00%	21,00	20,79	21,04	21,02
25/04/2023	1.855.903	0,53%	20,93	20,88	21,28	21,02
24/04/2023	1.739.841	1,01%	20,74	20,58	21,04	20,91
21/04/2023	2.883.414	-1,10%	20,93	20,62	21,01	20,70
20/04/2023	1.398.441	0,00%	20,96	20,83	21,06	20,93
19/04/2023	2.133.131	-0,14%	20,87	20,63	21,01	20,93
18/04/2023	2.280.079	0,43%	20,86	20,80	21,12	20,96
17/04/2023	2.311.958	-1,23%	21,09	20,75	21,13	20,87
14/04/2023	1.876.538	0,48%	20,98	20,83	21,34	21,13
13/04/2023	2.842.323	-3,89%	21,82	20,75	22,21	21,03
12/04/2023	1.667.799	0,83%	21,77	21,77	22,31	21,88
11/04/2023	2.191.498	1,40%	21,47	21,32	21,83	21,70
10/04/2023	2.894.938	-5,56%	21,83	20,89	22,02	21,40
06/04/2023	2.894.938	-5,56%	21,83	20,89	22,02	21,40
05/04/2023	1.383.667	-2,66%	23,26	22,66	23,26	22,66
04/04/2023	1.094.379	0,52%	23,23	23,01	23,39	23,28
03/04/2023	1.322.904	-0,62%	23,28	23,07	23,36	23,16
31/03/2023	1.477.342	0,74%	23,185	23,02	23,455	23,305
30/03/2023	1.191.197	0,22%	23,11	23,11	23,36	23,135
29/03/2023	1.198.861	2,01%	22,69	22,69	23,105	23,085
28/03/2023	1.130.541	-0,40%	22,71	22,39	22,81	22,63
27/03/2023	1.098.734	-0,42%	22,85	22,675	22,985	22,72
24/03/2023	1.720.394	0,37%	22,765	22,545	22,925	22,815
23/03/2023	1.956.179	2,34%	22,07	22,03	22,84	22,73
22/03/2023	971.174	-0,38%	22,305	22,13	22,34	22,21
21/03/2023	1.256.844	1,87%	22,07	22,04	22,34	22,295
20/03/2023	1.319.590	2,39%	21,36	21,265	22,055	21,885
17/03/2023	2.804.047	-1,32%	21,78	21,24	21,85	21,375
16/03/2023	1.356.046	2,75%	21,25	21,10	21,68	21,66
15/03/2023	1.664.747	-1,54%	21,52	20,825	21,52	21,08
14/03/2023	1.512.158	0,61%	21,31	21,185	21,725	21,41
13/03/2023	1.188.809	-2,16%	21,725	21,11	21,735	21,28
10/03/2023	1.760.695	-1,14%	21,655	21,39	21,82	21,75
09/03/2023	1.385.331	-0,90%	22,125	21,97	22,29	22,00
08/03/2023	1.533.655	-0,34%	22,06	21,985	22,34	22,20
07/03/2023	1.134.659	0,34%	22,11	21,995	22,405	22,275
06/03/2023	1.343.297	1,21%	22,00	21,925	22,20	22,20
03/03/2023	4.189.305	-1,57%	21,94	21,08	21,96	21,935
02/03/2023	932.296	-0,42%	22,335	22,13	22,355	22,285
01/03/2023	1.397.354	0,13%	22,385	22,30	22,69	22,38
28/02/2023	2.253.817	-1,43%	22,53	22,22	22,565	22,35
27/02/2023	1.411.002	1,64%	22,46	22,355	22,785	22,675
24/02/2023	1.149.576	-0,91%	22,595	22,215	22,71	22,31
23/02/2023	1.181.888	0,69%	22,38	22,38	22,705	22,515
22/02/2023	1.509.361	0,40%	22,275	22,035	22,36	22,36
21/02/2023	943.485	-1,02%	22,49	21,965	22,525	22,27
20/02/2023	618.621	-0,09%	22,585	22,43	22,64	22,50
17/02/2023	1.452.214	-1,23%	22,635	22,26	22,64	22,52
16/02/2023	1.408.750	0,00%	22,92	22,45	22,965	22,80
15/02/2023	2.070.647	0,62%	22,715	22,585	22,895	22,80
14/02/2023	874.799	-0,77%	22,94	22,66	23,02	22,66
13/02/2023	989.691	1,92%	22,35	22,295	22,835	22,835
10/02/2023	1.344.486	-2,52%	22,81	22,09	22,915	22,405
09/02/2023	1.902.828	0,11%	23,01	22,90	23,47	22,985
08/02/2023	1.231.165	-0,59%	23,18	22,96	23,43	22,96
07/02/2023	1.229.230	-2,22%	23,46	22,975	23,50	23,095
06/02/2023	1.091.153	-1,52%	23,82	23,535	23,955	23,62
03/02/2023	1.370.543	1,76%	23,53	23,365	23,985	23,985
02/02/2023	1.339.432	1,55%	23,26	23,215	23,835	23,57
01/02/2023	1.406.407	-1,11%	23,34	23,075	23,47	23,21
31/01/2023	2.226.671	-0,70%	23,29	22,905	23,475	23,47
30/01/2023	1.564.578	1,53%	23,23	23,095	23,715	23,635
27/01/2023	1.175.932	-0,53%	23,475	23,265	23,54	23,28
26/01/2023	932.472	0,88%	23,195	23,18	23,53	23,405
25/01/2023	1.281.030	-1,02%	23,385	22,70	23,49	23,20
24/01/2023	935.007	-0,19%	23,605	23,395	23,655	23,44
23/01/2023	855.302	-0,26%	23,58	23,37	23,715	23,485
20/01/2023	1.236.190	2,91%	23,09	23,025	23,70	23,545
19/01/2023	1.153.467	-1,04%	22,98	22,775	23,135	22,88
18/01/2023	1.617.484	-1,13%	23,50	22,91	23,67	23,12
17/01/2023	1.058.889	-0,06%	23,34	23,05	23,48	23,385
16/01/2023	740.823	2,12%	23,045	22,665	23,44	23,40
13/01/2023	2.144.367	-2,70%	23,56	22,90	23,71	22,915
12/01/2023	1.651.051	-1,83%	24,06	23,515	24,125	23,55
11/01/2023	1.069.094	1,67%	23,735	23,70	24,075	23,99
10/01/2023	703.908	-0,02%	23,59	23,36	23,645	23,595
09/01/2023	1.269.350	0,45%	23,55	23,26	23,73	23,60
06/01/2023	909.572	-0,11%	23,565	23,36	23,685	23,495
05/01/2023	1.289.744	-0,06%	23,47	23,375	23,825	23,52
04/01/2023	995.542	1,07%	23,375	23,26	23,68	23,535
03/01/2023	1.160.516	1,55%	22,965	22,92	23,34	23,285
02/01/2023	800.411	1,87%	22,58	22,44	23,07	22,93
30/12/2022	656.877	-1,60%	22,745	22,435	22,775	22,51
29/12/2022	640.994	1,58%	22,495	22,425	22,935	22,875
28/12/2022	809.763	0,11%	22,39	22,39	22,66	22,52
27/12/2022	482.756	0,69%	22,555	22,36	22,605	22,495
23/12/2022	584.780	0,22%	22,265	22,195	22,505	22,34
22/12/2022	968.408	-1,55%	22,545	22,20	22,77	22,29
21/12/2022	1.049.978	1,62%	22,385	22,345	22,655	22,64
20/12/2022	879.969	-0,20%	22,685	22,145	22,695	22,28