Angi Rg-A WI When Issue (ANGI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
237.395 |
2,71%
|
16,02
|
16,02
|
16,33
|
16,29
|
| 01/08/2025 |
312.828 |
-2,22%
|
16,01
|
15,83
|
16,17
|
15,86
|
| 31/07/2025 |
294.828 |
1,31%
|
16,03
|
15,94
|
16,56
|
16,22
|
| 30/07/2025 |
227.801 |
0,38%
|
16,04
|
15,995
|
16,47
|
16,01
|
| 29/07/2025 |
267.766 |
-4,49%
|
16,71
|
15,94
|
16,80
|
15,95
|
| 28/07/2025 |
193.751 |
-1,53%
|
16,96
|
16,62
|
16,96
|
16,70
|
| 25/07/2025 |
209.550 |
-0,12%
|
16,95
|
16,50
|
16,97
|
16,96
|
| 24/07/2025 |
205.400 |
-0,99%
|
17,01
|
16,81
|
17,155
|
16,98
|
| 23/07/2025 |
279.697 |
2,82%
|
16,87
|
16,64
|
17,15
|
17,15
|
| 22/07/2025 |
339.954 |
3,67%
|
16,25
|
16,17
|
16,91
|
16,68
|
| 21/07/2025 |
305.651 |
0,25%
|
16,26
|
16,05
|
16,43
|
16,09
|
| 18/07/2025 |
218.073 |
-2,73%
|
16,59
|
16,045
|
16,63
|
16,05
|
| 17/07/2025 |
225.374 |
1,79%
|
16,28
|
16,28
|
16,69
|
16,50
|
| 16/07/2025 |
238.101 |
1,00%
|
16,09
|
15,86
|
16,25
|
16,21
|
| 15/07/2025 |
299.463 |
-0,06%
|
16,26
|
15,975
|
16,39
|
16,05
|
| 14/07/2025 |
262.291 |
0,56%
|
15,95
|
15,83
|
16,12
|
16,06
|
| 11/07/2025 |
333.943 |
-5,22%
|
16,65
|
15,885
|
16,74
|
15,97
|
| 10/07/2025 |
302.930 |
2,25%
|
16,53
|
16,50
|
17,12
|
16,85
|
| 09/07/2025 |
231.343 |
1,35%
|
16,34
|
16,16
|
16,54
|
16,48
|
| 08/07/2025 |
332.836 |
1,12%
|
16,22
|
16,13
|
16,63
|
16,26
|
| 07/07/2025 |
363.774 |
-3,94%
|
16,46
|
16,00
|
16,57
|
16,08
|
| 04/07/2025 |
461.160 |
0,00%
|
16,47
|
16,47
|
17,07
|
16,74
|
| 03/07/2025 |
234.140 |
2,32%
|
16,47
|
16,47
|
17,06
|
16,74
|
| 02/07/2025 |
489.302 |
1,61%
|
16,12
|
15,86
|
16,41
|
16,36
|
| 01/07/2025 |
596.765 |
5,50%
|
15,16
|
15,14
|
16,54
|
16,10
|
| 30/06/2025 |
542.226 |
-3,17%
|
15,85
|
15,24
|
15,86
|
15,26
|
| 27/06/2025 |
3.725.018 |
1,22%
|
15,63
|
15,46
|
15,83
|
15,76
|
| 26/06/2025 |
314.100 |
2,10%
|
15,31
|
15,08
|
15,62
|
15,57
|
| 25/06/2025 |
410.062 |
-1,93%
|
15,62
|
15,065
|
15,71
|
15,25
|
| 24/06/2025 |
387.985 |
2,30%
|
15,61
|
15,43
|
16,01
|
15,55
|
| 23/06/2025 |
486.409 |
1,33%
|
14,89
|
14,88
|
15,39
|
15,20
|
| 20/06/2025 |
767.103 |
-0,27%
|
15,22
|
14,93
|
15,36
|
15,00
|
| 18/06/2025 |
384.621 |
-1,12%
|
15,10
|
14,98
|
15,45
|
15,04
|
| 17/06/2025 |
361.083 |
-3,37%
|
15,57
|
15,155
|
15,86
|
15,21
|
| 16/06/2025 |
403.620 |
1,94%
|
15,15
|
15,09
|
15,755
|
15,74
|
| 13/06/2025 |
393.850 |
-2,40%
|
15,43
|
15,395
|
15,87
|
15,44
|
| 12/06/2025 |
332.932 |
-4,87%
|
16,51
|
15,795
|
16,51
|
15,82
|
| 11/06/2025 |
314.885 |
0,30%
|
16,77
|
16,51
|
16,89
|
16,63
|
| 10/06/2025 |
366.886 |
-0,30%
|
16,83
|
16,35
|
16,83
|
16,58
|
| 09/06/2025 |
309.395 |
0,85%
|
16,74
|
16,57
|
16,84
|
16,63
|
| 06/06/2025 |
256.041 |
-0,69%
|
16,74
|
16,47
|
16,77
|
16,49
|
| 05/06/2025 |
229.878 |
-2,27%
|
17,04
|
16,52
|
17,065
|
16,605
|
| 04/06/2025 |
293.310 |
0,83%
|
16,94
|
16,79
|
17,15
|
16,99
|
| 03/06/2025 |
374.160 |
7,46%
|
15,70
|
15,70
|
16,92
|
16,85
|
| 02/06/2025 |
372.095 |
0,19%
|
15,70
|
15,58
|
15,95
|
15,68
|
| 30/05/2025 |
598.425 |
-0,25%
|
15,53
|
15,46
|
15,79
|
15,65
|
| 29/05/2025 |
289.265 |
-0,95%
|
16,03
|
15,565
|
16,18
|
15,69
|
| 28/05/2025 |
277.652 |
-2,76%
|
16,29
|
15,84
|
16,29
|
15,84
|
| 27/05/2025 |
303.725 |
4,69%
|
15,69
|
15,69
|
16,44
|
16,29
|
| 23/05/2025 |
411.167 |
-2,81%
|
15,69
|
15,51
|
15,99
|
15,56
|
| 22/05/2025 |
442.385 |
0,95%
|
15,80
|
15,77
|
16,14
|
16,01
|
| 21/05/2025 |
360.543 |
-2,88%
|
16,21
|
15,82
|
16,27
|
15,86
|
| 20/05/2025 |
310.733 |
-2,51%
|
16,69
|
16,16
|
16,81
|
16,33
|
| 19/05/2025 |
394.441 |
2,26%
|
16,07
|
16,07
|
17,08
|
16,75
|
| 16/05/2025 |
397.593 |
0,18%
|
16,35
|
16,20
|
16,58
|
16,38
|
| 15/05/2025 |
399.932 |
1,49%
|
15,96
|
15,87
|
16,35
|
16,35
|
| 14/05/2025 |
328.216 |
-2,95%
|
16,57
|
16,055
|
16,79
|
16,11
|
| 13/05/2025 |
405.689 |
3,04%
|
16,16
|
16,14
|
16,95
|
16,60
|
| 12/05/2025 |
591.493 |
0,06%
|
16,56
|
15,73
|
16,60
|
16,11
|
| 09/05/2025 |
598.583 |
7,48%
|
15,10
|
15,10
|
16,55
|
16,10
|
| 08/05/2025 |
997.305 |
-1,12%
|
15,15
|
14,70
|
15,93
|
14,98
|
| 07/05/2025 |
1.316.745 |
34,67%
|
14,90
|
13,95
|
15,575
|
15,15
|
| 06/05/2025 |
519.263 |
0,45%
|
11,16
|
10,90
|
11,335
|
11,25
|
| 05/05/2025 |
720.339 |
-5,00%
|
11,67
|
11,175
|
11,795
|
11,20
|
| 02/05/2025 |
478.644 |
-1,42%
|
12,06
|
11,585
|
12,11
|
11,79
|
| 01/05/2025 |
382.205 |
4,36%
|
11,50
|
11,50
|
11,96
|
11,96
|
| 30/04/2025 |
713.401 |
-3,62%
|
11,65
|
11,155
|
11,98
|
11,46
|
| 29/04/2025 |
650.936 |
1,19%
|
12,27
|
11,47
|
12,66
|
11,89
|
| 28/04/2025 |
724.312 |
-4,63%
|
12,4875
|
11,64
|
12,66
|
11,75
|
| 25/04/2025 |
513.075 |
-1,75%
|
12,56
|
12,15
|
12,715
|
12,32
|
| 24/04/2025 |
451.235 |
-0,16%
|
12,64
|
12,37
|
12,98
|
12,54
|
| 23/04/2025 |
630.338 |
3,46%
|
12,21
|
11,91
|
12,98
|
12,56
|
| 22/04/2025 |
1.034.109 |
1,17%
|
11,56
|
11,48
|
12,405
|
12,14
|
| 21/04/2025 |
1.156.535 |
3,45%
|
11,45
|
11,45
|
12,22
|
12,00
|
| 17/04/2025 |
848.063 |
0,96%
|
11,91
|
11,19
|
12,05
|
11,60
|
| 16/04/2025 |
944.500 |
-5,69%
|
12,47
|
11,245
|
12,665
|
11,43
|
| 15/04/2025 |
1.047.322 |
-3,04%
|
12,47
|
11,89
|
12,665
|
12,12
|
| 14/04/2025 |
1.232.441 |
0,81%
|
12,65
|
12,485
|
12,89
|
12,50
|
| 11/04/2025 |
878.699 |
-1,90%
|
12,73
|
11,92
|
12,805
|
12,40
|
| 10/04/2025 |
1.143.259 |
-2,77%
|
12,60
|
12,29
|
12,835
|
12,64
|
| 09/04/2025 |
1.732.732 |
8,61%
|
11,83
|
11,79
|
13,23
|
13,00
|
| 08/04/2025 |
1.900.493 |
-2,02%
|
12,62
|
11,68
|
12,85
|
11,97
|
| 07/04/2025 |
2.039.223 |
-0,33%
|
11,54
|
11,01
|
12,67
|
12,16
|
| 04/04/2025 |
1.201.637 |
-6,87%
|
12,51
|
12,00
|
12,97
|
12,20
|
| 03/04/2025 |
1.359.968 |
-6,43%
|
14,29
|
12,60
|
13,45
|
13,10
|
| 02/04/2025 |
1.702.234 |
-4,76%
|
14,29
|
13,87
|
14,84
|
14,00
|
| 01/04/2025 |
3.144.255 |
-4,61%
|
15,03
|
14,60
|
15,83
|
14,70
|
| 31/03/2025 |
348.769 |
-3,20%
|
15,60
|
15,335
|
15,93
|
15,41
|
| 28/03/2025 |
234.207 |
-6,63%
|
16,85
|
15,82
|
16,91
|
15,92
|
| 27/03/2025 |
253.576 |
3,77%
|
16,72
|
16,69
|
17,35
|
17,05
|
| 26/03/2025 |
208.306 |
1,05%
|
16,20
|
15,97
|
16,55
|
16,43
|
| 25/03/2025 |
163.294 |
-2,34%
|
16,69
|
15,95
|
17,06
|
16,26
|
| 24/03/2025 |
223.170 |
6,73%
|
15,87
|
15,87
|
17,39
|
16,65
|
| 21/03/2025 |
1.176.129 |
-2,50%
|
1,59
|
1,53
|
1,625
|
1,56
|
| 20/03/2025 |
706.954 |
1,91%
|
1,57
|
1,545
|
1,665
|
1,60
|
| 19/03/2025 |
345.594 |
1,29%
|
1,54
|
1,54
|
1,585
|
1,57
|
| 18/03/2025 |
376.602 |
-4,32%
|
1,61
|
1,54
|
1,625
|
1,55
|
| 17/03/2025 |
493.177 |
3,18%
|
1,57
|
1,56
|
1,645
|
1,62
|
| 14/03/2025 |
343.285 |
3,29%
|
1,54
|
1,54
|
1,62
|
1,57
|
| 13/03/2025 |
324.720 |
-2,56%
|
1,56
|
1,52
|
1,585
|
1,52
|
