CBRE Group Inc (CBRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	529.883	-0,11%	72,30	71,91	73,24	72,70
06/10/2023	373.024	0,68%	71,46	71,02	73,42	72,78
05/10/2023	552.432	1,57%	71,00	70,80	72,30	72,29
04/10/2023	578.982	-0,21%	71,00	70,35	71,91	71,18
03/10/2023	655.347	-2,33%	73,21	70,85	72,81	71,33
02/10/2023	1.138.893	-1,12%	73,60	71,8349	73,55	73,03
29/09/2023	892.732	0,76%	73,60	73,57	74,845	73,86
28/09/2023	814.279	-0,26%	73,60	73,06	74,12	73,30
27/09/2023	1.522.527	-0,24%	73,70	72,15	74,00	73,49
26/09/2023	1.029.966	-1,75%	74,44	73,45	74,975	73,67
25/09/2023	555.631	-0,25%	75,06	74,6263	75,88	74,98
22/09/2023	422.313	0,01%	77,55	74,77	76,19	75,19
21/09/2023	612.924	-3,73%	79,23	75,17	77,78	75,18
20/09/2023	464.753	-0,37%	79,35	77,93	79,695	78,09
19/09/2023	621.112	-0,66%	79,35	77,59	79,83	78,41
18/09/2023	436.820	0,63%	79,195	78,04	79,60	78,91
15/09/2023	861.796	-1,67%	79,195	78,14	79,66	78,42
14/09/2023	2.184.821	0,85%	79,57	78,08	79,99	79,74
13/09/2023	2.876.304	-6,71%	84,67	77,71	85,6294	79,07
12/09/2023	1.114.306	-0,74%	85,37	83,805	85,63	84,73
11/09/2023	828.875	0,13%	85,75	85,22	86,40	85,35
08/09/2023	597.943	0,31%	85,285	84,89	85,96	85,26
07/09/2023	681.610	-0,99%	85,23	84,1475	85,52	85,085
06/09/2023	714.865	-0,03%	85,48	85,55	86,96	85,845
05/09/2023	473.856	-0,19%	85,48	85,06	86,00	85,86
04/09/2023	419.838	1,14%	85,38	85,32	86,525	86,02
01/09/2023	419.838	1,14%	85,38	85,32	86,525	86,02
31/08/2023	607.753	0,44%	84,69	84,905	85,92	85,05
30/08/2023	493.009	-1,18%	84,48	84,46	85,50	84,69
29/08/2023	398.904	1,29%	84,48	84,09	85,92	85,68
28/08/2023	412.428	2,45%	82,93	82,93	84,91	84,60
25/08/2023	327.537	-1,21%	84,13	82,54	84,19	82,55
24/08/2023	490.388	0,46%	83,42	82,68	84,27	83,55
23/08/2023	437.880	2,74%	81,35	81,23	83,36	83,165
22/08/2023	457.039	-0,66%	82,20	80,87	82,58	80,95
21/08/2023	379.106	-0,97%	82,72	80,59	82,955	81,49
18/08/2023	456.132	0,04%	81,50	81,34	82,74	82,29
17/08/2023	420.917	-0,16%	82,25	82,14	83,54	82,24
16/08/2023	363.834	-1,09%	84,025	82,34	84,03	82,37
15/08/2023	472.794	-1,61%	84,025	82,505	84,0999	83,29
14/08/2023	536.589	0,15%	84,52	83,87	84,63	84,66
11/08/2023	331.110	0,26%	83,53	83,43	84,94	84,52
10/08/2023	645.017	0,28%	84,79	84,105	85,78	84,315
09/08/2023	431.752	-1,11%	85,25	84,01	85,44	84,11
08/08/2023	370.680	0,11%	84,00	83,59	85,35	85,03
07/08/2023	387.830	1,20%	84,01	83,98	85,02	84,93
04/08/2023	641.472	0,41%	83,485	82,93	84,83	83,95
03/08/2023	483.170	0,22%	83,06	82,365	84,225	83,61
02/08/2023	581.254	0,51%	82,12	81,76	83,81	83,43
01/08/2023	790.492	-0,35%	81,59	81,50	83,42	83,02
31/07/2023	523.191	1,11%	82,435	82,45	83,72	83,3175
28/07/2023	921.013	-1,01%	84,30	82,325	84,36	82,41
27/07/2023	1.219.772	-5,77%	87,98	82,76	88,24	83,26
26/07/2023	676.010	0,26%	87,94	87,46	88,94	88,34
25/07/2023	562.582	1,02%	87,00	86,77	88,51	88,13
24/07/2023	808.620	-0,56%	87,98	87,19	88,545	87,23
21/07/2023	523.543	-0,26%	88,325	87,28	88,415	87,725
20/07/2023	765.069	-1,08%	88,96	87,605	89,05	87,95
19/07/2023	450.915	0,51%	89,00	88,20	89,23	88,95
18/07/2023	420.665	0,42%	87,03	88,06	88,96	88,51
17/07/2023	526.606	1,37%	87,03	86,57	88,395	88,18
14/07/2023	638.422	-1,45%	88,07	86,75	88,22	87,02
13/07/2023	701.309	2,17%	86,60	86,66	88,49	88,305
12/07/2023	1.358.113	3,15%	84,10	85,025	86,535	86,44
11/07/2023	989.334	0,60%	84,10	83,78	84,52	83,84
10/07/2023	481.892	1,78%	81,595	81,75	83,36	83,33
07/07/2023	788.311	-0,04%	81,22	81,15	82,975	81,87
06/07/2023	708.949	-0,06%	81,22	80,22	82,06	81,92
05/07/2023	535.947	0,26%	81,06	80,94	82,425	82,01
04/07/2023	479.485	1,82%	81,06	80,5001	82,345	82,18
03/07/2023	479.483	1,60%	81,06	80,5001	82,345	82,00
30/06/2023	863.124	0,46%	81,06	79,765	81,5119	80,67
29/06/2023	857.859	2,37%	78,15	78,00	80,475	80,33
28/06/2023	577.669	0,62%	77,74	77,16	78,545	78,45
27/06/2023	633.864	3,18%	75,835	75,43	78,22	77,963
26/06/2023	902.473	0,44%	75,50	75,39	76,86	75,56
23/06/2023	1.134.437	-1,33%	74,90	74,31	75,28	75,225
22/06/2023	587.321	-0,61%	76,32	75,82	76,62	76,255
21/06/2023	492.230	-0,30%	76,32	76,145	77,135	76,71
20/06/2023	625.304	-1,12%	77,63	76,45	77,99	76,94
19/06/2023	743.168	-1,08%	78,87	77,48	79,24	77,82
16/06/2023	743.168	-1,08%	78,87	77,48	79,24	77,82
15/06/2023	616.441	0,27%	79,53	76,69	78,67	78,60
14/06/2023	652.088	-1,09%	79,53	77,96	80,22	78,38
13/06/2023	417.357	1,14%	78,41	78,41	79,5075	79,24
12/06/2023	390.105	-0,74%	78,675	77,75	79,08	78,36
09/06/2023	359.206	0,41%	78,96	78,31	79,325	78,95
08/06/2023	636.310	-1,64%	75,93	77,60	80,135	78,63
07/06/2023	823.097	3,05%	75,93	77,86	80,19	79,97
06/06/2023	363.385	2,05%	75,93	76,04	77,60	77,61
05/06/2023	606.134	-1,40%	76,99	75,68	77,11	76,05
02/06/2023	510.295	2,76%	76,19	76,23	78,00	77,09
01/06/2023	533.835	0,13%	74,72	73,955	75,175	75,02
31/05/2023	912.005	-0,68%	76,03	74,89	76,44	74,92
30/05/2023	912.005	-0,68%	76,03	74,89	76,44	75,06
29/05/2023	510.474	0,80%	74,84	74,17	75,75	75,57
26/05/2023	510.474	0,80%	74,84	74,17	75,75	75,57
25/05/2023	716.814	0,62%	75,15	73,915	75,355	74,97
24/05/2023	942.536	-2,12%	77,83	74,13	75,75	74,52
23/05/2023	1.085.831	-2,49%	77,83	76,06	78,44	76,12