AnSys Inc (ANSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19/04/2023	229.926	0,93%	318,74	318,70	324,68	324,38
18/04/2023	174.698	0,38%	323,61	320,03	325,00	321,38
17/04/2023	205.319	0,85%	318,21	316,89	320,505	320,18
14/04/2023	176.106	-0,74%	317,12	314,07	319,06	317,47
13/04/2023	292.638	1,06%	317,58	317,58	320,93	319,85
12/04/2023	297.108	-1,53%	323,73	315,74	324,145	316,49
11/04/2023	256.788	-0,13%	320,58	319,87	322,67	321,41
10/04/2023	314.152	-0,08%	318,64	317,885	321,92	321,84
06/04/2023	321.364	-0,38%	320,82	319,06	322,64	322,08
05/04/2023	303.148	-1,66%	327,27	322,42	328,3679	323,30
04/04/2023	296.124	-0,19%	330,72	327,21	332,795	328,76
03/04/2023	334.143	-1,02%	329,99	327,08	330,9199	329,40
31/03/2023	527.175	2,07%	327,55	326,95	333,89	332,80
30/03/2023	337.018	1,87%	324,04	323,73	327,55	326,04
29/03/2023	278.124	0,74%	320,00	317,565	321,215	320,07
28/03/2023	411.474	0,24%	315,79	315,57	317,96	317,71
27/03/2023	472.928	0,39%	315,81	313,605	317,59	316,94
24/03/2023	269.908	0,33%	315,20	311,68	316,40	315,70
23/03/2023	218.952	1,79%	312,81	310,25	316,46	314,65
22/03/2023	322.901	-1,68%	314,42	309,09	318,40	309,13
21/03/2023	407.414	0,26%	315,96	309,36	316,50	314,42
20/03/2023	409.505	0,81%	312,24	308,98	313,96	313,60
17/03/2023	824.323	-0,95%	314,08	310,49	316,48	311,09
16/03/2023	461.034	1,66%	307,93	307,93	315,45	314,08
15/03/2023	588.464	0,21%	305,00	301,84	309,59	308,96
14/03/2023	463.915	1,83%	304,73	302,76	309,88	308,30
13/03/2023	546.786	2,27%	293,10	290,93	305,1215	302,75
10/03/2023	322.469	-1,40%	300,02	293,03	301,485	296,03
09/03/2023	384.051	-0,80%	304,97	299,95	306,45	300,22
08/03/2023	363.216	0,44%	301,26	299,97	304,53	302,63
07/03/2023	646.963	-2,39%	308,74	300,505	309,25	301,31
06/03/2023	461.778	-0,54%	310,86	308,23	312,16	308,70
03/03/2023	478.733	0,93%	308,83	307,54	312,66	310,37
02/03/2023	417.507	2,77%	298,11	297,99	309,13	307,50
01/03/2023	412.101	-1,45%	302,45	298,61	303,87	299,20
28/02/2023	723.598	2,68%	294,70	294,70	307,26	303,61
27/02/2023	494.326	1,49%	294,65	292,28	297,49	295,68
24/02/2023	700.001	-1,16%	289,78	288,22	293,81	291,34
23/02/2023	923.809	10,48%	291,50	289,61	299,95	294,75
22/02/2023	398.635	0,37%	267,31	265,865	269,80	266,78
21/02/2023	362.240	-1,83%	266,88	263,78	268,44	265,81
20/02/2023	257.938	-0,91%	270,76	267,58	271,21	270,76
17/02/2023	257.938	-0,91%	270,76	267,58	271,21	270,76
16/02/2023	311.402	-1,68%	271,52	269,59	276,11	273,24
15/02/2023	277.021	1,32%	271,98	270,02	278,165	277,90
14/02/2023	299.101	0,56%	271,66	269,26	276,37	274,28
13/02/2023	235.154	2,14%	268,72	267,93	273,01	272,76
10/02/2023	189.847	-1,61%	267,63	264,93	268,91	267,04
09/02/2023	390.769	-0,35%	276,18	269,40	278,905	271,42
08/02/2023	231.751	-1,71%	276,54	271,13	277,724	272,36
07/02/2023	233.362	1,71%	270,85	269,36	278,445	277,09
06/02/2023	182.309	-1,02%	271,46	270,22	274,82	272,43
03/02/2023	277.180	-2,57%	276,11	273,22	279,82	275,23
02/02/2023	366.413	2,96%	278,50	277,04	284,79	282,50
01/02/2023	347.793	3,02%	265,46	263,84	276,455	274,39
31/01/2023	303.095	1,84%	261,80	261,01	266,83	266,36
30/01/2023	249.139	-1,92%	262,19	261,01	265,622	261,56
27/01/2023	266.417	0,03%	263,87	262,07	268,21	266,67
26/01/2023	404.816	2,52%	263,38	263,16	267,685	266,58
25/01/2023	241.867	0,94%	252,87	249,79	260,33	260,03
24/01/2023	169.123	-1,22%	260,50	256,54	261,99	257,60
23/01/2023	273.075	1,70%	256,44	255,18	262,46	260,79
20/01/2023	304.176	3,23%	248,09	248,00	257,37	256,42
19/01/2023	250.590	-1,30%	249,37	248,22	252,67	248,40
18/01/2023	371.056	-0,40%	255,64	251,19	258,86	251,66
17/01/2023	305.378	-0,56%	254,06	252,33	257,45	252,68
16/01/2023	231.649	0,68%	249,00	248,55	254,25	253,69
13/01/2023	231.649	0,68%	249,00	248,55	254,25	253,69
12/01/2023	247.347	-0,08%	252,41	248,8025	253,2737	251,97
11/01/2023	279.518	1,51%	249,90	247,17	252,75	252,16
10/01/2023	212.866	0,17%	247,61	244,805	249,99	248,40
09/01/2023	301.307	3,58%	241,97	241,60	253,545	247,99
06/01/2023	278.401	3,35%	234,78	230,00	241,13	239,41
05/01/2023	384.729	-4,65%	239,32	230,94	240,41	231,65
04/01/2023	356.653	1,80%	242,39	239,47	246,68	242,94
03/01/2023	358.387	-1,22%	245,27	235,70	248,13	238,64
02/01/2023	240.512	-0,81%	239,71	238,28	241,79	241,59
30/12/2022	240.512	-0,81%	239,71	238,28	241,79	241,59
29/12/2022	255.340	3,91%	236,34	235,56	244,28	243,56
28/12/2022	240.000	-1,04%	236,93	233,12	239,74	234,39
27/12/2022	151.273	-0,29%	237,60	233,35	238,02	236,86
23/12/2022	54.691	0,10%	235,36	233,22	237,80	237,4475
22/12/2022	283.231	-1,94%	237,37	231,45	237,82	237,21
21/12/2022	316.803	2,20%	237,69	235,4656	243,06	241,89
20/12/2022	277.254	0,54%	233,10	232,47	238,42	236,68
19/12/2022	412.624	-3,04%	241,38	234,23	241,38	235,40
16/12/2022	790.113	-2,11%	246,30	238,59	246,58	242,79
15/12/2022	402.449	-3,15%	250,77	245,75	252,35	248,03
14/12/2022	425.287	0,61%	255,84	252,75	263,1865	256,10
13/12/2022	512.014	3,95%	256,79	251,75	262,23	254,54
12/12/2022	362.130	1,09%	242,19	241,93	246,02	244,86
09/12/2022	357.987	-1,09%	241,88	240,795	244,25	242,21
08/12/2022	300.130	0,81%	244,88	243,14	248,55	244,88