CBRE Group Inc (CBRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	732.016	0,58%	77,285	77,00	78,57	77,73
19/05/2023	1.167.677	0,56%	75,20	76,2625	78,05	77,24
18/05/2023	700.662	1,99%	75,20	74,84	76,92	76,86
17/05/2023	788.707	2,43%	74,125	73,25	75,42	75,36
16/05/2023	1.362.455	-0,76%	73,80	73,27	74,25	73,60
15/05/2023	419.849	1,45%	73,53	72,90	74,30	74,16
12/05/2023	670.287	-0,71%	73,99	72,625	74,22	73,119
11/05/2023	514.897	-0,24%	73,41	73,05	73,74	73,635
10/05/2023	1.065.320	0,53%	74,07	73,11	74,385	73,77
09/05/2023	826.089	0,34%	72,11	71,45	73,52	73,39
08/05/2023	568.949	-1,91%	74,20	72,395	74,445	73,13
05/05/2023	844.756	1,18%	74,36	73,55	74,70	74,53
04/05/2023	979.291	-0,55%	73,645	72,18	74,615	73,68
03/05/2023	683.858	-1,27%	75,50	73,84	76,21	74,15
02/05/2023	1.300.887	-1,73%	76,125	72,48	76,31	75,08
01/05/2023	640.518	-0,33%	76,37	76,30	77,90	76,41
28/04/2023	859.137	0,67%	75,95	75,81	77,82	76,65
27/04/2023	1.539.982	8,89%	71,60	70,87	76,99	76,16
26/04/2023	805.523	-0,77%	70,28	69,46	71,0187	69,935
25/04/2023	697.871	-0,86%	70,17	69,97	70,685	70,46
24/04/2023	564.579	-1,13%	71,555	70,405	71,77	71,05
21/04/2023	659.333	-0,50%	72,69	71,64	73,00	71,88
20/04/2023	863.928	-0,02%	71,64	71,38	72,37	72,235
19/04/2023	403.313	0,37%	71,64	71,42	72,455	72,245
18/04/2023	542.888	-0,44%	72,33	71,62	72,855	71,97
17/04/2023	602.715	2,08%	70,80	70,72	72,45	72,29
14/04/2023	732.847	0,09%	71,195	69,59	71,70	70,81
13/04/2023	462.757	1,31%	70,02	69,43	70,79	70,755
12/04/2023	511.109	-0,91%	71,42	69,75	71,415	69,82
11/04/2023	480.267	0,73%	70,45	70,045	71,188	70,46
10/04/2023	471.071	-0,56%	69,70	68,90	70,17	69,92
06/04/2023	554.609	0,31%	69,775	69,565	70,39	70,30
05/04/2023	863.401	-1,17%	70,03	69,49	70,30	70,08
04/04/2023	1.077.269	-2,56%	72,91	70,62	72,97	70,91
03/04/2023	1.002.073	-0,07%	72,76	71,74	73,241	72,76
31/03/2023	995.532	2,78%	71,37	70,97	72,98	72,81
30/03/2023	851.486	2,08%	70,67	70,37	71,19	70,85
29/03/2023	1.193.506	1,40%	69,61	68,85	69,85	69,41
28/03/2023	856.843	-1,36%	69,15	67,94	69,325	68,43
27/03/2023	760.163	0,76%	69,03	68,47	70,46	69,38
24/03/2023	2.044.875	-0,03%	68,13	66,43	68,92	68,89
23/03/2023	1.390.951	-3,23%	71,86	68,65	72,60	68,91
22/03/2023	1.208.225	-5,27%	74,85	71,06	75,1093	71,21
21/03/2023	722.099	0,55%	75,95	74,76	76,08	75,17
20/03/2023	637.077	1,19%	74,50	74,105	75,545	74,75
17/03/2023	957.883	-2,22%	75,16	73,81	75,385	73,885
16/03/2023	966.908	2,21%	72,93	72,3575	75,95	75,54
15/03/2023	927.645	-2,39%	74,38	72,96	74,875	73,96
14/03/2023	1.076.176	0,50%	77,27	74,88	77,73	75,75
13/03/2023	1.214.216	-3,88%	81,01	75,19	77,89	75,35
10/03/2023	426.309	-3,78%	81,01	77,46	81,05	78,42
09/03/2023	579.176	-2,26%	83,38	81,24	83,405	81,48
08/03/2023	415.193	0,40%	82,64	82,37	83,47	83,355
07/03/2023	357.978	-2,48%	84,71	82,637	85,09	83,03
06/03/2023	364.203	-0,93%	86,35	84,82	86,56	85,12
03/03/2023	395.695	2,03%	84,85	84,82	86,00	85,93
02/03/2023	709.852	-0,21%	83,94	82,12	84,31	84,21
01/03/2023	438.849	-0,88%	84,89	83,941	85,05	84,39
28/02/2023	587.277	-0,05%	84,98	84,46	86,11	85,145
27/02/2023	460.240	0,20%	86,05	84,74	86,93	85,16
24/02/2023	502.876	-2,12%	85,98	84,08	85,98	85,01
23/02/2023	670.996	1,12%	86,06	85,21	87,20	86,90
22/02/2023	745.949	0,20%	86,24	85,42	86,62	85,96
21/02/2023	703.730	-3,39%	87,45	85,515	87,875	85,75
20/02/2023	537.113	0,28%	88,31	87,26	88,97	88,75
17/02/2023	537.113	0,28%	88,31	87,26	88,97	88,75
16/02/2023	451.255	-1,13%	88,27	87,84	89,13	88,50
15/02/2023	416.905	0,68%	87,99	87,95	89,57	89,50
14/02/2023	397.246	0,02%	88,44	87,98	89,58	88,92
13/02/2023	357.916	1,83%	87,31	87,275	88,97	88,90
10/02/2023	696.488	-0,42%	87,34	86,58	87,585	87,29
09/02/2023	1.309.017	3,39%	85,32	85,37	88,225	87,64
08/02/2023	785.078	-2,57%	86,63	84,36	86,735	84,78
07/02/2023	386.656	1,64%	84,78	84,475	87,10	87,03
06/02/2023	272.574	-1,73%	85,74	85,05	86,03	85,63
03/02/2023	387.510	-1,16%	86,84	86,425	87,97	87,51
02/02/2023	746.105	3,92%	86,06	85,73	89,48	88,51
01/02/2023	703.607	-0,40%	84,75	82,98	85,70	85,17
31/01/2023	510.871	2,18%	83,83	83,735	85,53	85,49
30/01/2023	369.292	-0,94%	83,41	83,16	84,82	83,67
27/01/2023	465.383	0,42%	83,48	82,795	84,50	84,455
26/01/2023	452.121	1,29%	83,715	82,05	84,14	84,12
25/01/2023	406.115	-0,18%	82,04	81,17	83,04	83,05
24/01/2023	504.400	-2,20%	84,89	83,09	84,85	83,195
23/01/2023	326.485	0,94%	84,44	83,78	85,24	85,08
20/01/2023	421.751	1,08%	83,27	82,36	84,46	84,29
19/01/2023	596.331	-0,29%	82,74	82,22	83,89	83,37
18/01/2023	529.024	-1,26%	85,30	83,30	85,52	83,63
17/01/2023	723.696	-1,65%	86,22	84,53	86,4225	84,69
16/01/2023	608.728	0,56%	84,99	84,45	86,515	86,11
13/01/2023	608.728	0,56%	84,99	84,45	86,515	86,11
12/01/2023	593.983	0,98%	85,75	84,50	85,83	85,66
11/01/2023	428.740	2,55%	83,40	83,135	85,01	84,84
10/01/2023	390.104	1,20%	81,64	80,81	83,02	82,74
09/01/2023	895.001	1,04%	81,02	80,7975	82,839	81,76
06/01/2023	489.273	3,18%	79,21	78,37	81,28	80,92
05/01/2023	369.171	-1,62%	78,55	77,59	79,03	78,43
04/01/2023	427.034	1,65%	79,76	79,19	80,155	79,73
03/01/2023	414.952	1,92%	77,95	77,47	79,31	78,44
02/01/2023	530.891	-0,76%	76,865	76,10	77,32	76,96