AnSys Inc (ANSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	472.610	0,83%	359,23	356,965	363,12	361,86
27-12-2023	738.508	-0,55%	358,29	358,125	363,00	358,90
26-12-2023	1.250.384	1,96%	358,29	355,00	363,20	365,00
22-12-2023	3.365.533	18,09%	299,89	328,00	363,12	358,00
21-12-2023	300.630	2,16%	299,89	299,60	304,065	303,16
20-12-2023	312.630	-0,57%	297,74	294,95	301,48	296,74
19-12-2023	288.817	0,47%	300,43	296,86	302,105	298,84
18-12-2023	360.119	0,67%	296,10	294,34	298,225	297,45
15-12-2023	1.016.088	0,92%	295,74	292,94	297,90	297,61
14-12-2023	532.005	-0,73%	299,99	293,4223	303,29	294,90
13-12-2023	368.493	0,24%	297,91	290,935	298,23	297,06
12-12-2023	325.015	2,15%	291,26	288,93	296,57	296,36
11-12-2023	789.307	1,02%	288,14	285,485	292,2556	290,13
08-12-2023	325.282	0,38%	284,21	283,385	287,80	287,20
07-12-2023	466.019	1,46%	284,21	283,385	287,28	286,11
06-12-2023	616.120	0,98%	282,00	280,42	283,88	282,00
05-12-2023	514.174	-2,88%	288,20	275,81	284,6813	279,27
04-12-2023	925.197	-2,69%	288,20	280,465	290,245	287,54
01-12-2023	426.394	0,72%	293,49	290,79	295,885	295,48
30-11-2023	708.448	-1,84%	300,70	290,12	301,555	293,36
29-11-2023	377.400	1,44%	298,43	297,03	300,70	298,86
28-11-2023	362.799	-0,88%	295,95	292,555	297,39	294,62
27-11-2023	251.515	-0,23%	296,87	295,93	300,13	297,23
24-11-2023	122.992	-0,68%	296,87	293,72	298,14	296,50
23-11-2023	253.962	-0,34%	302,42	298,07	303,4399	298,52
22-11-2023	249.532	-0,34%	302,42	298,07	303,4399	298,52
21-11-2023	239.486	-0,96%	301,37	298,68	303,06	299,55
20-11-2023	335.508	1,00%	301,05	299,67	303,44	302,44
17-11-2023	326.216	-0,73%	303,77	298,41	303,77	299,46
16-11-2023	251.408	1,04%	299,21	298,30	302,61	301,66
15-11-2023	326.508	0,21%	299,24	297,45	301,625	298,57
14-11-2023	521.115	2,39%	289,97	289,97	300,31	297,94
13-11-2023	324.044	-0,17%	290,10	287,23	292,08	291,00
10-11-2023	296.457	2,49%	288,46	284,06	291,81	291,50
09-11-2023	276.744	-0,88%	283,48	283,155	290,29	284,42
08-11-2023	296.552	1,82%	283,48	282,66	287,85	286,94
07-11-2023	399.447	0,31%	284,16	280,78	285,37	281,80
06-11-2023	420.702	-2,37%	274,57	277,69	289,49	280,93
03-11-2023	569.680	5,46%	274,57	258,01	289,37	287,74
02-11-2023	1.005.577	-2,12%	267,64	258,01	275,90	272,85
01-11-2023	603.049	0,18%	278,47	274,37	280,69	278,75
31-10-2023	435.307	1,13%	273,75	274,70	280,52	278,26
30-10-2023	502.619	1,62%	273,75	271,45	277,54	275,14
27-10-2023	219.284	0,94%	270,49	266,78	272,505	271,315
26-10-2023	341.740	-0,72%	272,62	267,12	274,77	268,79
25-10-2023	337.709	-2,37%	276,15	269,86	276,72	270,74
24-10-2023	232.904	0,50%	276,84	274,02	279,575	277,31
23-10-2023	330.107	-1,35%	278,94	274,33	281,98	275,94
20-10-2023	339.761	-2,17%	285,59	277,87	285,59	279,72
19-10-2023	303.908	-1,57%	292,55	284,31	292,55	285,92
18-10-2023	228.386	-2,42%	294,34	289,93	296,295	290,48
17-10-2023	218.480	0,18%	294,34	294,34	300,87	297,69
16-10-2023	343.847	1,38%	295,38	294,065	298,01	297,17
13-10-2023	287.105	-2,51%	300,69	291,13	302,74	293,13
12-10-2023	217.883	-1,38%	304,74	299,71	306,505	300,68
11-10-2023	229.257	0,53%	304,74	302,13	305,29	304,88
10-10-2023	333.567	0,79%	292,95	297,715	306,26	303,28
09-10-2023	311.218	1,48%	292,95	292,95	302,14	300,91
06-10-2023	446.071	2,18%	288,16	286,705	297,79	296,51
05-10-2023	300.571	-0,22%	289,00	285,39	291,56	290,18
04-10-2023	398.842	1,19%	289,00	286,09	291,51	290,82
03-10-2023	359.214	-3,37%	293,73	285,975	296,27	287,39
02-10-2023	317.356	-0,05%	294,23	294,27	298,715	297,40
29-09-2023	417.969	-0,10%	294,23	296,145	301,85	297,55
28-09-2023	319.457	1,20%	294,23	292,095	299,99	297,86
27-09-2023	416.351	-0,26%	301,05	292,74	298,105	294,34
26-09-2023	263.891	-2,19%	300,71	294,53	301,785	295,12
25-09-2023	212.296	-0,39%	300,71	296,06	301,73	301,73
22-09-2023	195.001	0,72%	306,19	301,26	305,57	302,91
21-09-2023	278.481	-3,05%	310,71	300,76	307,60	300,76
20-09-2023	352.839	0,31%	310,71	310,055	315,05	310,21
19-09-2023	279.604	-0,86%	309,99	305,6053	312,795	309,25
18-09-2023	213.638	0,39%	309,47	309,47	312,795	311,92