AnSys Inc (ANSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/09/2023	230.453	1,11%	317,58	317,32	322,055	320,97
05/09/2023	337.890	-0,49%	320,55	315,25	320,875	317,46
04/09/2023	272.661	0,05%	320,55	315,93	320,715	319,03
01/09/2023	272.661	0,05%	320,55	315,93	320,715	319,03
31/08/2023	401.887	0,92%	317,13	315,84	320,91	318,87
30/08/2023	227.766	0,56%	314,37	314,37	317,36	315,96
29/08/2023	302.576	1,97%	306,77	306,69	314,62	314,21
28/08/2023	254.159	1,07%	306,77	304,93	310,105	308,15
25/08/2023	262.841	2,12%	306,34	297,0335	305,995	304,89
24/08/2023	352.374	-1,41%	306,34	298,35	307,49	298,56
23/08/2023	259.633	2,32%	298,65	298,65	304,56	302,83
22/08/2023	240.528	-0,19%	294,11	294,325	298,90	295,97
21/08/2023	281.978	1,34%	287,58	293,13	297,38	296,52
18/08/2023	333.843	0,86%	287,58	287,205	293,2725	292,59
17/08/2023	265.782	-2,09%	296,66	289,53	296,13	290,09
16/08/2023	299.781	-0,08%	295,78	295,06	299,44	296,27
15/08/2023	462.505	-2,27%	301,39	295,81	304,06	296,50
14/08/2023	389.359	0,72%	298,99	297,39	305,145	303,38
11/08/2023	249.589	1,07%	294,98	294,001	301,74	301,21
10/08/2023	285.586	0,19%	301,32	296,43	303,33	298,01
09/08/2023	260.894	-1,64%	301,48	297,01	301,48	297,44
08/08/2023	309.844	-1,41%	304,42	298,44	304,575	302,39
07/08/2023	365.942	0,67%	308,16	303,0522	309,11	306,70
04/08/2023	689.655	-0,27%	308,16	301,305	310,155	304,65
03/08/2023	860.863	-6,12%	308,16	299,99	314,60	305,47
02/08/2023	443.996	-3,37%	338,75	323,65	333,20	325,37
01/08/2023	412.748	-1,57%	338,51	329,55	338,98	336,73
31/07/2023	303.861	1,14%	338,51	336,69	342,26	342,10
28/07/2023	309.565	1,17%	337,97	335,775	341,62	338,23
27/07/2023	288.428	-1,23%	343,10	332,97	345,09	334,33
26/07/2023	263.679	-1,65%	341,74	336,85	341,98	338,48
25/07/2023	193.379	1,27%	343,13	339,365	344,78	344,17
24/07/2023	313.557	-0,56%	343,13	336,93	344,74	339,84
21/07/2023	867.299	0,25%	343,13	340,97	345,31	341,36
20/07/2023	255.584	-2,38%	345,76	339,60	347,89	340,50
19/07/2023	209.592	-0,05%	350,97	345,565	351,225	348,81
18/07/2023	321.624	0,33%	346,07	344,02	350,23	348,98
17/07/2023	231.567	1,04%	342,14	342,14	348,705	347,83
14/07/2023	217.974	-0,87%	340,51	343,515	348,38	344,25
13/07/2023	270.619	3,09%	340,51	340,395	347,54	347,27
12/07/2023	231.769	0,94%	338,80	334,42	339,19	336,85
11/07/2023	261.673	0,46%	332,52	330,255	334,58	333,72
10/07/2023	395.492	3,76%	320,91	320,91	332,97	332,21
07/07/2023	174.811	-0,38%	320,78	319,51	324,23	320,17
06/07/2023	226.237	-0,78%	323,86	317,25	321,90	321,39
05/07/2023	291.635	-0,93%	323,86	320,11	325,875	323,92
04/07/2023	173.633	-1,01%	327,84	320,98	328,80	326,95
03/07/2023	173.633	-1,01%	327,84	320,98	328,80	326,95
30/06/2023	393.278	1,29%	328,63	328,63	334,64	330,27
29/06/2023	241.487	0,54%	324,59	322,295	326,36	326,05
28/06/2023	271.136	0,31%	324,05	321,085	326,465	324,31
27/06/2023	242.783	2,25%	317,14	317,14	324,91	323,32
26/06/2023	270.316	-1,05%	318,34	315,65	321,13	316,20
23/06/2023	529.926	-1,89%	323,60	318,95	322,8953	319,54
22/06/2023	227.426	0,19%	323,60	321,03	326,905	325,68
21/06/2023	215.927	-1,89%	330,22	324,775	330,91	325,05
20/06/2023	257.242	-0,92%	339,55	328,62	336,035	331,31
19/06/2023	657.456	-0,72%	339,55	332,91	339,55	334,37
16/06/2023	657.456	-0,72%	339,55	332,91	339,55	334,37
15/06/2023	284.293	0,75%	331,67	330,81	338,6499	336,81
14/06/2023	263.340	0,32%	332,98	330,101	336,58	334,31
13/06/2023	330.779	0,99%	332,98	330,51	336,64	333,23
12/06/2023	334.349	1,36%	326,21	324,85	330,06	329,97
09/06/2023	497.779	3,00%	318,74	318,55	326,82	325,53
08/06/2023	330.152	1,02%	312,35	311,23	317,07	316,05
07/06/2023	530.477	-3,91%	324,57	308,17	325,99	312,85
06/06/2023	201.790	-0,11%	326,76	324,89	329,24	325,65
05/06/2023	317.900	0,31%	321,89	321,89	327,58	326,02
02/06/2023	282.858	0,54%	323,70	320,00	326,7948	325,00
01/06/2023	333.577	-0,11%	320,63	318,40	325,855	323,24
31/05/2023	686.595	3,06%	324,45	324,15	331,71	323,59
30/05/2023	686.595	3,06%	324,45	324,15	331,71	329,16
29/05/2023	523.864	4,27%	308,16	308,12	319,98	319,40
26/05/2023	523.864	4,27%	308,16	308,12	319,98	319,40
25/05/2023	365.140	2,53%	301,14	299,605	309,26	306,31
24/05/2023	290.004	-0,02%	296,29	296,22	299,78	298,75
23/05/2023	254.160	-2,47%	305,06	298,61	306,435	298,80
22/05/2023	246.039	0,26%	305,88	304,08	309,085	306,35
19/05/2023	231.960	-0,44%	307,75	305,39	308,64	305,56
18/05/2023	263.843	1,72%	303,02	302,24	308,24	306,90
17/05/2023	291.078	0,86%	300,46	298,77	302,605	301,71
16/05/2023	178.707	0,06%	298,29	297,15	300,36	299,15
15/05/2023	253.231	0,49%	296,41	294,21	299,80	298,96
12/05/2023	215.559	0,50%	296,06	294,31	297,59	297,49
11/05/2023	228.882	0,07%	295,73	292,52	296,23	296,01
10/05/2023	317.994	0,74%	296,30	292,00	298,55	295,81
09/05/2023	313.167	-0,23%	294,26	292,40	297,85	293,65
08/05/2023	383.185	-2,44%	300,59	291,05	300,73	294,33
05/05/2023	489.093	-0,32%	303,14	297,02	304,92	302,00
04/05/2023	489.632	-1,63%	288,37	282,00	309,77	302,96
03/05/2023	551.227	-0,27%	309,28	307,27	312,34	307,99
02/05/2023	439.464	-1,70%	314,17	307,42	314,445	308,82
01/05/2023	323.766	0,08%	312,22	310,57	315,22	314,17
28/04/2023	345.692	-0,34%	313,49	311,975	316,23	313,92
27/04/2023	339.960	1,21%	312,96	309,37	315,57	315,00
26/04/2023	321.707	-0,47%	312,70	310,02	315,09	311,24
25/04/2023	269.799	-3,18%	320,23	312,47	320,24	312,70
24/04/2023	154.244	-0,19%	323,30	320,37	325,65	322,97
21/04/2023	219.291	0,04%	323,47	322,235	325,63	323,57
20/04/2023	263.116	-0,29%	322,77	321,27	326,81	323,45