CBRE Group Inc (CBRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	2.424.144	8,53%	92,23	92,44	95,995	94,30
14/02/2024	860.980	2,06%	85,77	85,1373	87,36	86,89
13/02/2024	788.123	-3,56%	85,77	84,205	85,66	85,14
12/02/2024	888.589	2,00%	86,88	86,59	88,42	88,28
09/02/2024	628.631	0,69%	84,05	84,77	86,64	86,55
08/02/2024	906.427	2,41%	84,05	83,42	86,085	85,96
07/02/2024	788.412	-0,30%	84,37	83,39	84,74	83,94
06/02/2024	670.342	1,02%	83,60	83,26	84,655	84,19
05/02/2024	551.387	-1,95%	83,65	82,75	83,96	83,34
02/02/2024	918.143	-1,38%	84,645	83,36	85,59	85,00
01/02/2024	1.072.152	-0,14%	86,01	84,30	86,94	86,19
31/01/2024	540.761	-0,44%	86,33	86,06	88,2979	86,31
30/01/2024	393.323	-1,34%	86,96	86,505	87,49	86,69
29/01/2024	676.483	1,86%	86,01	85,615	87,88	87,87
26/01/2024	631.453	-0,55%	87,04	86,25	87,25	86,27
25/01/2024	564.689	1,05%	87,25	86,04	87,21	86,75
24/01/2024	418.791	-0,66%	86,24	85,70	87,515	85,85
23/01/2024	355.822	-1,13%	86,24	86,37	88,725	86,42
22/01/2024	632.566	2,22%	86,24	85,30	87,80	87,41
19/01/2024	690.314	1,41%	84,47	83,57	85,735	85,51
18/01/2024	502.578	0,86%	84,21	83,085	84,76	84,32
17/01/2024	455.336	-2,14%	85,85	82,9998	85,06	83,60
16/01/2024	862.325	0,20%	85,85	84,11	85,595	85,43
15/01/2024	770.714	0,47%	85,85	84,54	85,85	85,26
12/01/2024	770.714	0,47%	85,85	84,54	85,85	85,26
11/01/2024	901.209	-2,07%	86,30	84,3068	87,00	84,86
10/01/2024	1.053.608	-0,08%	86,80	85,865	87,00	86,65
09/01/2024	544.579	-1,66%	86,86	86,27	87,27	86,72
08/01/2024	801.487	1,30%	87,00	86,95	88,205	88,18
05/01/2024	680.652	-0,42%	86,91	86,29	88,12	87,05
04/01/2024	651.752	-1,83%	88,48	87,11	89,0365	87,42
03/01/2024	1.062.816	-4,47%	92,28	88,70	93,33	89,05
02/01/2024	628.840	0,14%	92,28	91,89	93,33	93,22
29/12/2023	512.404	-0,78%	93,43	93,00	93,725	93,091
28/12/2023	337.124	0,19%	93,43	93,21	94,27	93,82
27/12/2023	347.754	1,11%	92,67	92,28	93,62	93,64
26/12/2023	233.516	0,72%	92,06	91,94	93,03	92,61
22/12/2023	373.602	0,48%	91,685	91,25	92,08	91,95
21/12/2023	528.010	1,97%	90,54	90,15	91,73	91,51
20/12/2023	857.497	-0,74%	89,95	89,515	91,17	89,74
19/12/2023	837.427	-1,17%	91,34	90,28	92,6525	90,41
18/12/2023	1.002.873	0,40%	90,67	90,13	91,615	91,48
15/12/2023	1.443.317	0,06%	90,67	90,49	91,94	91,12
14/12/2023	1.471.405	5,77%	87,48	87,48	91,04	91,07
13/12/2023	601.120	4,62%	82,22	82,025	86,89	86,10
12/12/2023	1.072.444	0,06%	82,31	81,65	82,81	82,30
11/12/2023	665.574	-0,53%	82,23	81,985	83,54	82,25
08/12/2023	461.354	0,04%	82,15	81,83	82,96	82,69
07/12/2023	576.254	1,49%	81,54	80,97	82,80	82,66
06/12/2023	670.730	0,42%	81,87	81,315	83,36	81,45
05/12/2023	653.782	-1,30%	81,57	80,61	81,955	81,11
04/12/2023	921.739	0,95%	79,47	80,73	82,31	82,18
01/12/2023	902.243	3,10%	79,47	78,98	81,555	81,41
30/11/2023	933.272	-0,53%	79,40	78,175	79,40	78,96
29/11/2023	552.622	0,44%	79,70	79,05	80,695	79,38
28/11/2023	492.144	0,04%	78,84	78,305	79,43	79,03
27/11/2023	563.745	-0,01%	79,05	78,36	79,50	79,00
24/11/2023	152.889	0,70%	78,27	77,97	79,02	79,01
23/11/2023	344.171	0,72%	78,27	78,16	78,965	78,46
22/11/2023	324.982	0,72%	78,27	78,16	78,965	78,46
21/11/2023	469.681	-0,28%	77,45	77,06	78,66	77,90
20/11/2023	562.093	-0,03%	78,00	77,42	78,20	78,12
17/11/2023	688.167	0,12%	78,43	77,445	79,00	78,14
16/11/2023	937.111	-0,70%	78,26	77,38	78,94	78,05
15/11/2023	1.045.359	0,85%	78,26	77,55	79,23	78,60
14/11/2023	1.815.755	6,30%	75,10	75,10	80,03	77,94
13/11/2023	591.578	-0,23%	72,91	72,13	73,50	73,32
10/11/2023	364.777	2,00%	72,24	71,96	73,715	73,49
09/11/2023	769.462	-2,54%	74,30	72,01	74,71	72,05
08/11/2023	581.843	-0,53%	74,35	73,66	74,71	73,93
07/11/2023	776.061	-1,07%	74,93	73,89	74,78	74,32
06/11/2023	562.546	-1,17%	75,51	74,37	75,88	75,12
03/11/2023	1.066.047	6,01%	72,06	73,53	76,73	76,01
02/11/2023	926.445	2,15%	72,06	71,09	72,78	71,70
01/11/2023	1.014.275	1,23%	67,61	68,76	70,40	70,19
31/10/2023	2.468.695	2,73%	67,61	67,805	70,11	69,34
30/10/2023	1.167.968	2,04%	65,60	66,12	68,12	67,50
27/10/2023	966.833	-0,73%	65,60	64,63	66,15	65,975
26/10/2023	977.599	1,06%	65,54	65,955	67,03	66,46
25/10/2023	627.883	-1,60%	65,95	64,81	66,25	65,76
24/10/2023	867.246	-0,03%	66,66	66,63	68,13	66,83
23/10/2023	670.385	-0,95%	66,66	66,65	67,76	66,85
20/10/2023	996.738	-1,22%	68,53	66,985	68,49	67,49
19/10/2023	669.594	-2,12%	71,00	68,31	70,14	68,32
18/10/2023	632.729	-2,39%	71,00	69,27	71,29	69,80
17/10/2023	437.249	-1,27%	71,68	71,335	72,82	71,51
16/10/2023	428.729	1,37%	73,81	71,48	72,62	72,43
13/10/2023	633.188	-1,18%	73,81	71,248	72,80	71,45
12/10/2023	535.530	-2,10%	73,81	71,93	73,78	72,30
11/10/2023	335.570	0,93%	73,86	73,26	73,905	73,85
10/10/2023	456.366	0,65%	72,71	72,69	73,55	73,17
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