AnSys Inc (ANSS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,06%
|
328,87
|
326,27
|
328,04
|
327,71
|
17-05-2024 |
298.503 |
0,06%
|
328,87
|
326,27
|
328,04
|
327,71
|
16-05-2024 |
209.410 |
-0,71%
|
328,87
|
327,80
|
330,2607
|
327,53
|
15-05-2024 |
397.427 |
1,23%
|
328,00
|
327,25
|
333,045
|
329,88
|
14-05-2024 |
380.347 |
-0,71%
|
331,42
|
323,915
|
329,48
|
325,86
|
13-05-2024 |
161.729 |
-0,02%
|
331,42
|
326,55
|
331,81
|
328,20
|
10-05-2024 |
158.491 |
0,31%
|
328,02
|
327,00
|
331,275
|
328,25
|
09-05-2024 |
158.663 |
0,09%
|
328,02
|
326,35
|
328,58
|
327,25
|
08-05-2024 |
138.968 |
0,59%
|
324,30
|
323,5845
|
327,715
|
326,96
|
07-05-2024 |
246.667 |
1,07%
|
322,05
|
321,39
|
326,27
|
325,04
|
06-05-2024 |
263.620 |
0,65%
|
320,23
|
318,77
|
322,20
|
321,59
|
03-05-2024 |
309.410 |
1,59%
|
313,87
|
313,87
|
323,70
|
319,52
|
02-05-2024 |
701.105 |
-2,16%
|
313,08
|
309,08
|
316,41
|
314,53
|
01-05-2024 |
330.932 |
-1,05%
|
323,91
|
320,05
|
328,47
|
321,48
|
30-04-2024 |
272.973 |
-1,51%
|
328,27
|
324,86
|
331,21
|
324,88
|
29-04-2024 |
300.933 |
-1,16%
|
333,50
|
328,905
|
333,50
|
329,87
|
26-04-2024 |
167.946 |
2,05%
|
324,44
|
327,9428
|
336,07
|
333,75
|
25-04-2024 |
254.935 |
-0,47%
|
324,44
|
321,89
|
328,63
|
327,04
|
24-04-2024 |
106.796 |
0,80%
|
324,44
|
324,00
|
328,91
|
328,57
|
23-04-2024 |
131.372 |
0,36%
|
324,44
|
323,36
|
328,79
|
325,97
|
22-04-2024 |
130.813 |
0,84%
|
326,26
|
322,74
|
326,26
|
324,81
|
19-04-2024 |
312.764 |
-0,74%
|
326,79
|
320,51
|
325,675
|
322,11
|
18-04-2024 |
140.324 |
-0,34%
|
326,79
|
322,6988
|
326,79
|
324,50
|
17-04-2024 |
142.477 |
-0,36%
|
337,69
|
325,5618
|
328,515
|
325,62
|
16-04-2024 |
203.643 |
-0,41%
|
337,69
|
326,3731
|
329,082
|
326,81
|
15-04-2024 |
135.811 |
-1,81%
|
337,69
|
327,28
|
338,3087
|
328,16
|
12-04-2024 |
451.115 |
-1,74%
|
335,47
|
332,88
|
338,05
|
334,20
|
11-04-2024 |
235.600 |
0,18%
|
338,88
|
336,11
|
341,73
|
340,10
|
10-04-2024 |
239.672 |
-1,45%
|
341,40
|
336,9587
|
340,13
|
339,49
|
09-04-2024 |
211.644 |
0,12%
|
341,40
|
342,675
|
348,24
|
344,50
|
08-04-2024 |
123.927 |
0,65%
|
341,40
|
341,46
|
346,78
|
344,10
|
05-04-2024 |
197.768 |
0,20%
|
341,40
|
340,95
|
345,10
|
341,87
|
04-04-2024 |
378.422 |
-1,60%
|
352,03
|
340,67
|
352,71
|
341,18
|
03-04-2024 |
190.534 |
0,28%
|
343,95
|
342,96
|
348,23
|
346,74
|
02-04-2024 |
221.565 |
-0,49%
|
343,00
|
341,51
|
347,15
|
345,78
|
01-04-2024 |
430.176 |
0,09%
|
347,16
|
344,67
|
348,93
|
347,48
|
28-03-2024 |
305.763 |
-0,22%
|
349,99
|
345,46
|
349,99
|
347,16
|
27-03-2024 |
326.607 |
-0,55%
|
347,79
|
345,02
|
354,34
|
347,93
|
26-03-2024 |
448.536 |
0,67%
|
347,79
|
347,83
|
352,09
|
349,84
|
25-03-2024 |
284.234 |
-0,49%
|
349,83
|
343,4652
|
348,23
|
347,52
|
22-03-2024 |
373.835 |
0,30%
|
349,83
|
346,03
|
352,58
|
349,24
|
21-03-2024 |
266.688 |
1,42%
|
342,96
|
345,56
|
351,69
|
348,20
|
20-03-2024 |
470.764 |
0,28%
|
342,96
|
339,16
|
344,225
|
343,32
|
19-03-2024 |
391.149 |
2,12%
|
335,27
|
334,7042
|
343,64
|
342,37
|
18-03-2024 |
320.622 |
2,25%
|
330,66
|
329,86
|
337,14
|
335,27
|
15-03-2024 |
437.777 |
-0,73%
|
332,22
|
326,205
|
330,11
|
327,88
|
14-03-2024 |
319.372 |
0,28%
|
332,22
|
327,26
|
332,31
|
330,29
|
13-03-2024 |
285.290 |
-2,48%
|
336,70
|
328,64
|
338,46
|
329,37
|
12-03-2024 |
189.139 |
1,25%
|
333,13
|
333,13
|
337,80
|
337,73
|
11-03-2024 |
179.717 |
-0,46%
|
339,40
|
330,60
|
335,92
|
333,57
|
08-03-2024 |
256.049 |
-1,26%
|
339,40
|
334,14
|
340,10
|
335,11
|
07-03-2024 |
249.481 |
1,05%
|
330,78
|
335,465
|
340,88
|
339,37
|
06-03-2024 |
261.145 |
2,15%
|
330,78
|
329,88
|
338,00
|
335,86
|
05-03-2024 |
286.421 |
-3,43%
|
340,37
|
327,48
|
338,72
|
328,79
|
04-03-2024 |
456.342 |
0,25%
|
340,37
|
338,56
|
342,50
|
340,48
|
01-03-2024 |
352.030 |
1,63%
|
333,62
|
332,12
|
341,45
|
339,62
|
29-02-2024 |
495.942 |
0,32%
|
336,73
|
332,235
|
336,73
|
334,17
|
28-02-2024 |
313.071 |
-0,80%
|
336,15
|
332,35
|
335,035
|
333,09
|
27-02-2024 |
285.196 |
-0,16%
|
336,15
|
333,885
|
338,76
|
335,77
|
26-02-2024 |
271.943 |
-1,34%
|
340,65
|
336,01
|
339,46
|
336,32
|
23-02-2024 |
252.867 |
0,16%
|
340,65
|
339,83
|
342,09
|
340,89
|
22-02-2024 |
900.488 |
3,56%
|
351,64
|
338,15
|
352,97
|
340,33
|
21-02-2024 |
379.352 |
-1,06%
|
328,30
|
321,48
|
328,91
|
328,63
|
20-02-2024 |
376.992 |
0,69%
|
331,00
|
327,175
|
332,17
|
332,14
|
19-02-2024 |
148.418 |
0,00%
|
331,00
|
329,77
|
333,71
|
329,85
|
16-02-2024 |
148.418 |
-0,05%
|
331,00
|
329,77
|
333,71
|
329,85
|
15-02-2024 |
232.396 |
0,30%
|
329,91
|
328,41
|
333,12
|
330,98
|
14-02-2024 |
416.957 |
0,76%
|
329,91
|
328,45
|
331,40
|
330,00
|
13-02-2024 |
666.337 |
-3,07%
|
331,64
|
326,17
|
333,055
|
327,52
|
12-02-2024 |
367.021 |
-1,29%
|
345,33
|
337,56
|
343,17
|
337,88
|
09-02-2024 |
672.433 |
-0,88%
|
345,33
|
341,915
|
346,64
|
342,28
|
08-02-2024 |
294.674 |
2,49%
|
340,29
|
339,50
|
345,705
|
345,33
|
07-02-2024 |
336.975 |
0,08%
|
339,73
|
336,60
|
342,23
|
336,93
|
06-02-2024 |
369.528 |
-0,25%
|
337,82
|
332,18
|
339,79
|
336,66
|
05-02-2024 |
441.674 |
0,67%
|
337,34
|
334,57
|
340,79
|
337,50
|
02-02-2024 |
389.645 |
0,78%
|
332,66
|
331,81
|
336,71
|
335,25
|
01-02-2024 |
407.290 |
1,47%
|
328,66
|
327,82
|
334,535
|
332,6533
|
31-01-2024 |
669.277 |
-0,85%
|
331,78
|
327,00
|
330,71
|
328,14
|
30-01-2024 |
724.225 |
-0,67%
|
331,78
|
330,43
|
334,215
|
330,96
|
29-01-2024 |
889.649 |
0,29%
|
338,22
|
330,29
|
334,97
|
333,19
|
26-01-2024 |
833.204 |
-2,12%
|
338,22
|
331,67
|
339,515
|
332,24
|
25-01-2024 |
569.931 |
-0,04%
|
343,40
|
338,78
|
343,40
|
339,42
|
24-01-2024 |
642.943 |
-0,67%
|
342,58
|
339,31
|
345,28
|
339,57
|
23-01-2024 |
472.163 |
0,25%
|
342,10
|
338,36
|
343,36
|
341,86
|
22-01-2024 |
588.054 |
1,19%
|
337,09
|
337,09
|
343,70
|
341,02
|
19-01-2024 |
595.098 |
2,66%
|
329,69
|
328,28
|
338,64
|
337,00
|
18-01-2024 |
679.923 |
-0,60%
|
329,69
|
327,065
|
330,87
|
328,27
|
17-01-2024 |
1.366.040 |
0,86%
|
326,25
|
322,29
|
330,715
|
330,24
|
16-01-2024 |
2.773.680 |
-5,50%
|
333,91
|
324,74
|
336,63
|
327,42
|
15-01-2024 |
573.265 |
-3,16%
|
353,61
|
344,96
|
356,23
|
346,48
|
12-01-2024 |
573.265 |
-3,16%
|
353,61
|
344,96
|
356,23
|
346,48
|
11-01-2024 |
808.067 |
0,83%
|
353,61
|
350,56
|
357,90
|
357,79
|
10-01-2024 |
581.399 |
0,26%
|
353,51
|
350,53
|
356,43
|
354,86
|
09-01-2024 |
577.522 |
1,53%
|
345,68
|
344,33
|
355,69
|
353,95
|
08-01-2024 |
624.160 |
1,65%
|
345,68
|
346,12
|
350,94
|
349,76
|
05-01-2024 |
2.086.258 |
-0,02%
|
344,00
|
338,03
|
359,99
|
344,08
|
04-01-2024 |
822.969 |
0,27%
|
343,58
|
346,44
|
349,33
|
344,16
|
03-01-2024 |
604.470 |
-2,77%
|
350,36
|
343,18
|
351,3343
|
343,22
|
02-01-2024 |
575.542 |
-2,72%
|
359,78
|
349,88
|
359,515
|
353,00
|
29-12-2023 |
371.606 |
0,28%
|
359,78
|
359,60
|
364,31
|
362,88
|