Angi Rg-A WI When Issue (ANGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
162.118 |
2,71%
|
5,86
|
5,86
|
6,18
|
6,06
|
| 01/07/2026 |
373.601 |
-0,84%
|
6,07
|
5,89
|
6,20
|
5,90
|
| 30/06/2026 |
264.469 |
0,85%
|
5,88
|
5,79
|
6,02
|
5,95
|
| 29/06/2026 |
557.315 |
-1,17%
|
6,00
|
5,71
|
6,06
|
5,90
|
| 26/06/2026 |
1.010.664 |
17,52%
|
5,09
|
5,09
|
6,00
|
5,97
|
| 25/06/2026 |
223.916 |
-3,97%
|
5,29
|
5,02
|
5,39
|
5,08
|
| 24/06/2026 |
392.948 |
9,52%
|
4,81
|
4,81
|
5,355
|
5,29
|
| 23/06/2026 |
303.456 |
1,05%
|
4,77
|
4,71
|
4,96
|
4,83
|
| 22/06/2026 |
615.347 |
-4,78%
|
4,94
|
4,775
|
5,25
|
4,78
|
| 18/06/2026 |
1.180.012 |
-1,57%
|
5,10
|
4,80
|
5,10
|
5,02
|
| 17/06/2026 |
410.774 |
-5,38%
|
5,40
|
5,055
|
5,55
|
5,10
|
| 16/06/2026 |
470.288 |
-0,92%
|
5,48
|
5,36
|
5,65
|
5,39
|
| 15/06/2026 |
256.828 |
-2,68%
|
5,64
|
5,365
|
5,83
|
5,44
|
| 12/06/2026 |
185.453 |
1,82%
|
5,47
|
5,33
|
5,65
|
5,59
|
| 11/06/2026 |
233.933 |
-3,51%
|
5,64
|
5,37
|
5,65
|
5,49
|
| 10/06/2026 |
271.955 |
-1,39%
|
5,72
|
5,61
|
5,88
|
5,69
|
| 09/06/2026 |
283.343 |
-3,99%
|
6,00
|
5,63
|
6,09
|
5,77
|
| 08/06/2026 |
349.722 |
1,52%
|
5,91
|
5,67
|
6,04
|
6,01
|
| 05/06/2026 |
288.122 |
-8,36%
|
6,45
|
5,90
|
6,55
|
5,92
|
| 04/06/2026 |
432.678 |
7,13%
|
6,05
|
6,05
|
6,56
|
6,46
|
| 03/06/2026 |
502.187 |
-4,89%
|
6,25
|
5,78
|
6,25
|
6,03
|
| 02/06/2026 |
445.583 |
-3,50%
|
6,39
|
6,24
|
6,50
|
6,34
|
| 01/06/2026 |
741.472 |
12,12%
|
5,86
|
5,86
|
6,615
|
6,57
|
| 29/05/2026 |
1.318.770 |
3,90%
|
5,72
|
5,61
|
6,15
|
5,86
|
| 28/05/2026 |
574.805 |
4,44%
|
5,37
|
5,30
|
5,675
|
5,64
|
| 27/05/2026 |
465.535 |
-1,28%
|
5,43
|
5,34
|
5,58
|
5,40
|
| 26/05/2026 |
327.938 |
-0,91%
|
5,49
|
5,365
|
5,52
|
5,47
|
| 22/05/2026 |
374.362 |
7,81%
|
5,14
|
5,14
|
5,53
|
5,52
|
| 21/05/2026 |
580.431 |
0,99%
|
4,96
|
4,93
|
5,20
|
5,12
|
| 20/05/2026 |
542.993 |
-2,50%
|
5,29
|
4,97
|
5,29
|
5,07
|
| 19/05/2026 |
526.665 |
0,39%
|
5,19
|
5,05
|
5,36
|
5,20
|
| 18/05/2026 |
578.866 |
4,02%
|
4,95
|
4,86
|
5,335
|
5,18
|
| 15/05/2026 |
522.958 |
2,89%
|
4,77
|
4,77
|
5,05
|
4,98
|
| 14/05/2026 |
533.921 |
-1,22%
|
4,92
|
4,815
|
5,085
|
4,84
|
| 13/05/2026 |
604.223 |
-5,41%
|
5,13
|
4,85
|
5,13
|
4,90
|
| 12/05/2026 |
533.794 |
1,17%
|
5,09
|
5,05
|
5,28
|
5,18
|
| 11/05/2026 |
662.479 |
-12,18%
|
5,84
|
5,045
|
5,905
|
5,12
|
| 08/05/2026 |
1.091.868 |
11,26%
|
5,20
|
4,98
|
5,885
|
5,83
|
| 07/05/2026 |
957.127 |
9,17%
|
4,78
|
4,585
|
5,32
|
5,24
|
| 06/05/2026 |
1.904.260 |
-35,22%
|
5,90
|
4,535
|
6,06
|
4,80
|
| 05/05/2026 |
492.372 |
2,07%
|
7,34
|
7,075
|
7,46
|
7,41
|
| 04/05/2026 |
296.463 |
-4,97%
|
7,63
|
7,21
|
7,725
|
7,26
|
| 01/05/2026 |
287.216 |
4,09%
|
7,45
|
7,28
|
7,72
|
7,64
|
| 30/04/2026 |
346.461 |
2,80%
|
7,13
|
6,98
|
7,38
|
7,34
|
| 29/04/2026 |
286.601 |
-3,90%
|
7,34
|
7,03
|
7,34
|
7,14
|
| 28/04/2026 |
241.624 |
-1,33%
|
7,51
|
7,41
|
7,65
|
7,43
|
| 27/04/2026 |
244.934 |
0,67%
|
7,48
|
7,48
|
7,74
|
7,53
|
| 24/04/2026 |
230.799 |
6,40%
|
6,96
|
6,92
|
7,48
|
7,48
|
| 23/04/2026 |
264.112 |
-6,02%
|
7,45
|
6,865
|
7,45
|
7,03
|
| 22/04/2026 |
277.379 |
0,27%
|
7,50
|
7,39
|
7,59
|
7,48
|
| 21/04/2026 |
277.942 |
-1,71%
|
7,67
|
7,42
|
7,86
|
7,46
|
| 20/04/2026 |
246.234 |
2,57%
|
7,34
|
7,30
|
7,65
|
7,59
|
| 17/04/2026 |
313.450 |
1,79%
|
7,39
|
7,37
|
7,64
|
7,40
|
| 16/04/2026 |
317.965 |
-0,14%
|
7,39
|
7,17
|
7,44
|
7,27
|
| 15/04/2026 |
376.528 |
-4,08%
|
7,49
|
7,22
|
7,72
|
7,28
|
| 14/04/2026 |
209.970 |
2,71%
|
7,41
|
7,41
|
7,795
|
7,59
|
| 13/04/2026 |
278.692 |
7,88%
|
6,85
|
6,77
|
7,435
|
7,39
|
| 10/04/2026 |
184.340 |
-4,86%
|
7,22
|
6,835
|
7,25
|
6,85
|
| 09/04/2026 |
212.636 |
1,98%
|
7,03
|
6,85
|
7,21
|
7,20
|
| 08/04/2026 |
228.214 |
1,58%
|
7,24
|
7,015
|
7,37
|
7,06
|
| 07/04/2026 |
371.348 |
-1,00%
|
6,98
|
6,85
|
7,05
|
6,95
|
| 06/04/2026 |
273.829 |
2,48%
|
6,82
|
6,82
|
7,18
|
7,02
|
| 02/04/2026 |
232.081 |
-0,58%
|
6,72
|
6,59
|
6,93
|
6,85
|
| 01/04/2026 |
280.242 |
0,58%
|
6,85
|
6,68
|
6,91
|
6,89
|
| 31/03/2026 |
324.167 |
3,01%
|
6,80
|
6,54
|
6,93
|
6,85
|
| 30/03/2026 |
378.660 |
2,62%
|
6,53
|
6,53
|
6,78
|
6,65
|
| 27/03/2026 |
274.804 |
-6,76%
|
6,80
|
6,43
|
6,85
|
6,48
|
| 26/03/2026 |
292.362 |
-3,61%
|
7,15
|
6,935
|
7,42
|
6,95
|
| 25/03/2026 |
364.233 |
0,00%
|
7,29
|
6,94
|
7,39
|
7,21
|
| 24/03/2026 |
416.847 |
-3,61%
|
7,40
|
7,20
|
7,40
|
7,21
|
| 23/03/2026 |
622.334 |
-1,06%
|
7,69
|
7,35
|
7,77
|
7,48
|
| 20/03/2026 |
6.077.734 |
-0,92%
|
7,73
|
7,54
|
8,18
|
7,56
|
| 19/03/2026 |
472.814 |
1,33%
|
7,42
|
7,42
|
7,83
|
7,63
|
| 18/03/2026 |
495.376 |
-1,31%
|
7,54
|
7,39
|
7,61
|
7,53
|
| 17/03/2026 |
433.007 |
0,13%
|
7,65
|
7,59
|
8,01
|
7,63
|
| 16/03/2026 |
317.510 |
3,11%
|
7,43
|
7,325
|
7,66
|
7,62
|
| 13/03/2026 |
321.842 |
-1,60%
|
7,51
|
7,32
|
7,60
|
7,39
|
| 12/03/2026 |
476.376 |
-8,30%
|
7,77
|
7,49
|
7,97
|
7,51
|
| 11/03/2026 |
283.426 |
-1,33%
|
8,32
|
8,08
|
8,32
|
8,19
|
| 10/03/2026 |
376.336 |
-6,11%
|
8,71
|
8,11
|
8,71
|
8,30
|
| 09/03/2026 |
559.268 |
0,23%
|
8,55
|
8,445
|
8,85
|
8,84
|
| 06/03/2026 |
355.691 |
-6,07%
|
9,12
|
8,75
|
9,25
|
8,82
|
| 05/03/2026 |
614.668 |
4,68%
|
9,00
|
8,96
|
9,42
|
9,39
|
| 04/03/2026 |
411.111 |
8,73%
|
8,34
|
8,11
|
9,02
|
8,97
|
| 03/03/2026 |
502.258 |
6,04%
|
7,53
|
7,52
|
8,335
|
8,25
|
| 02/03/2026 |
425.517 |
0,00%
|
7,51
|
7,37
|
7,885
|
7,78
|
| 27/02/2026 |
511.535 |
-3,59%
|
7,90
|
7,635
|
7,90
|
7,78
|
| 26/02/2026 |
381.563 |
-0,25%
|
8,06
|
7,955
|
8,25
|
8,07
|
| 25/02/2026 |
402.796 |
0,75%
|
8,04
|
7,88
|
8,19
|
8,09
|
| 24/02/2026 |
281.070 |
0,50%
|
7,92
|
7,86
|
8,12
|
8,03
|
| 23/02/2026 |
499.369 |
-4,99%
|
8,31
|
7,90
|
8,34
|
7,99
|
| 20/02/2026 |
447.545 |
4,08%
|
8,08
|
8,06
|
8,65
|
8,41
|
| 19/02/2026 |
407.457 |
-0,62%
|
8,03
|
7,75
|
8,12
|
8,08
|
| 18/02/2026 |
324.229 |
2,65%
|
7,92
|
7,745
|
8,16
|
8,13
|
| 17/02/2026 |
477.225 |
-2,22%
|
8,01
|
7,72
|
8,10
|
7,92
|
| 13/02/2026 |
691.380 |
-5,87%
|
8,57
|
7,94
|
8,60
|
8,10
|
| 12/02/2026 |
953.958 |
-6,47%
|
8,96
|
8,60
|
9,16
|
8,605
|
| 11/02/2026 |
1.436.969 |
-23,08%
|
10,00
|
8,84
|
10,39
|
9,20
|
| 10/02/2026 |
615.683 |
2,31%
|
11,73
|
11,73
|
12,16
|
11,96
|
| 09/02/2026 |
346.967 |
-1,35%
|
11,79
|
11,36
|
11,91
|
11,69
|
