Universal Music Group NV (UMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	1.139.484	0,34%	22,20	22,065	22,395	22,325
16/12/2022	2.581.452	-0,83%	22,25	22,035	22,43	22,25
15/12/2022	2.111.240	-3,67%	23,03	22,32	23,345	22,435
14/12/2022	1.070.488	0,09%	23,08	22,975	23,315	23,29
13/12/2022	1.369.518	0,76%	23,16	22,85	23,725	23,27
12/12/2022	1.666.042	1,54%	22,72	22,625	23,125	23,095
09/12/2022	1.204.123	0,69%	22,47	22,395	22,77	22,745
08/12/2022	1.723.735	-0,02%	22,835	22,59	23,30	22,59
07/12/2022	1.310.864	-0,90%	22,44	22,39	22,99	22,595
06/12/2022	1.192.381	0,13%	22,77	22,71	23,035	22,80
05/12/2022	1.170.432	0,04%	22,63	22,63	23,045	22,77
02/12/2022	1.560.908	1,45%	22,30	22,30	22,94	22,76
01/12/2022	1.428.752	-0,29%	22,60	22,23	22,67	22,435
30/11/2022	4.521.637	1,12%	22,295	22,14	22,59	22,50
29/11/2022	975.561	-0,36%	22,245	22,215	22,415	22,25
28/11/2022	1.326.217	-0,34%	22,295	22,13	22,535	22,33
25/11/2022	850.577	0,45%	22,165	22,165	22,555	22,405
24/11/2022	1.542.934	3,41%	21,905	21,745	22,46	22,305
23/11/2022	1.331.875	0,77%	21,46	21,41	21,715	21,57
22/11/2022	1.717.668	2,25%	20,83	20,59	21,57	21,405
21/11/2022	952.061	1,04%	20,825	20,57	21,055	20,935
18/11/2022	996.070	-0,34%	20,76	20,625	20,87	20,72
17/11/2022	879.699	-0,98%	21,14	20,595	21,165	20,79
16/11/2022	1.426.065	-2,17%	21,315	20,915	21,445	20,995
15/11/2022	1.557.050	-2,01%	21,92	21,335	22,00	21,46
14/11/2022	1.066.004	0,09%	21,98	21,79	22,12	21,90
11/11/2022	2.561.345	5,17%	20,92	20,84	21,945	21,88
10/11/2022	2.266.021	3,25%	19,582	19,582	20,92	20,805
09/11/2022	2.150.950	1,58%	19,834	19,582	20,245	20,15
08/11/2022	2.108.484	0,97%	19,582	19,02	20,17	19,836
07/11/2022	1.301.772	0,12%	19,548	19,41	19,792	19,646
04/11/2022	1.736.971	-0,22%	19,77	19,542	19,896	19,622
03/11/2022	1.784.296	-0,69%	19,756	19,252	20,055	19,666
02/11/2022	3.817.893	-0,90%	20,025	19,522	20,085	19,802
01/11/2022	2.025.855	0,66%	19,994	19,658	20,235	19,982
31/10/2022	2.086.305	1,23%	19,598	19,338	19,946	19,852
28/10/2022	2.341.644	-5,61%	19,74	19,018	19,828	19,61
27/10/2022	1.335.936	-1,02%	21,02	20,50	21,08	20,775
26/10/2022	2.088.930	-0,50%	20,85	20,595	21,12	20,99
25/10/2022	3.714.300	11,59%	20,30	20,155	21,115	21,095
24/10/2022	1.986.844	0,00%	19,11	18,822	19,394	18,904
21/10/2022	1.957.589	0,29%	18,60	18,476	19,106	18,904
20/10/2022	1.475.254	-0,43%	18,80	18,484	18,912	18,85
19/10/2022	1.008.245	-0,71%	19,134	18,838	19,226	18,932
18/10/2022	1.489.358	1,75%	19,00	18,986	19,264	19,068
17/10/2022	1.527.822	1,01%	18,556	18,192	18,886	18,74
14/10/2022	3.139.537	1,44%	18,548	18,166	18,722	18,552
13/10/2022	3.046.809	3,26%	18,00	17,428	18,424	18,288
12/10/2022	2.028.224	2,68%	17,25	17,178	17,79	17,71
11/10/2022	3.329.195	-1,91%	17,508	16,648	17,574	17,248
10/10/2022	1.379.001	-0,90%	17,476	17,46	17,956	17,584
07/10/2022	4.164.755	-5,87%	18,75	17,584	18,826	17,744
06/10/2022	2.534.961	-0,76%	19,096	18,85	19,368	18,85
05/10/2022	2.345.925	-4,46%	19,748	18,902	19,996	18,994
04/10/2022	1.600.303	4,65%	19,452	19,412	20,21	20,12
03/10/2022	1.990.484	-0,52%	19,13	18,474	19,24	19,226
30/09/2022	1.907.620	3,38%	18,784	18,78	19,47	19,326
29/09/2022	2.791.490	-0,56%	18,75	18,354	18,81	18,694
28/09/2022	1.868.597	0,27%	18,652	18,446	18,956	18,80
27/09/2022	1.948.984	0,49%	18,73	18,712	19,064	18,75
26/09/2022	1.530.801	1,04%	18,348	18,324	18,808	18,658
23/09/2022	1.853.383	0,71%	18,232	18,084	18,57	18,466
22/09/2022	1.624.405	-0,01%	18,014	17,934	18,526	18,336
21/09/2022	2.577.200	0,93%	18,05	17,99	18,45	18,338
20/09/2022	1.972.891	-2,48%	18,66	18,166	18,754	18,17
19/09/2022	752.728	-0,10%	18,66	18,468	18,778	18,632
16/09/2022	3.205.609	-4,75%	19,64	18,638	19,72	18,65
15/09/2022	1.343.958	0,21%	19,50	19,384	19,682	19,58
14/09/2022	1.486.772	-0,51%	19,55	19,312	19,626	19,54
13/09/2022	1.732.301	-1,36%	19,98	19,588	20,17	19,64
12/09/2022	1.333.023	1,74%	19,644	19,52	20,02	19,91
09/09/2022	1.239.420	1,19%	19,328	19,328	19,772	19,57
08/09/2022	975.927	0,46%	19,542	19,112	19,622	19,34
07/09/2022	927.442	-0,49%	19,252	19,002	19,278	19,252
06/09/2022	934.616	0,23%	19,25	19,202	19,538	19,346
05/09/2022	1.050.156	0,56%	18,902	18,902	19,44	19,302
02/09/2022	1.237.861	0,53%	19,176	18,908	19,254	19,194
01/09/2022	1.449.006	-3,61%	19,594	19,006	19,65	19,092
31/08/2022	2.102.606	1,31%	19,788	19,40	19,978	19,806
30/08/2022	1.475.349	-3,29%	20,255	19,444	20,435	19,55
29/08/2022	895.529	-0,86%	19,968	19,83	20,33	20,215
26/08/2022	1.051.568	-1,50%	20,44	20,39	20,85	20,39
25/08/2022	854.461	0,53%	20,80	20,58	20,92	20,70
24/08/2022	907.217	1,23%	20,115	20,02	20,715	20,59
23/08/2022	1.260.782	0,17%	20,20	20,045	20,41	20,34
22/08/2022	1.301.892	-2,57%	20,76	20,24	20,78	20,305
19/08/2022	816.785	-2,11%	21,035	20,84	21,21	20,84
18/08/2022	958.679	-0,42%	21,38	21,115	21,455	21,29
17/08/2022	690.718	-0,09%	21,505	21,32	21,535	21,38
16/08/2022	1.107.030	-1,11%	21,755	21,335	21,795	21,40
15/08/2022	1.171.625	0,93%	21,505	21,47	21,715	21,64
12/08/2022	1.241.942	0,19%	21,425	21,25	21,56	21,44