CBRE Group Inc (CBRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	530.891	-0,76%	76,865	76,10	77,32	76,96
29/12/2022	363.932	2,84%	75,75	75,77	77,67	77,55
28/12/2022	286.726	-1,43%	76,54	75,39	76,90	75,40
27/12/2022	258.379	-0,24%	76,97	76,10	77,12	76,49
23/12/2022	104.628	0,56%	75,88	75,17	76,31	76,10
22/12/2022	397.037	-1,16%	75,70	74,60	76,00	75,73
21/12/2022	531.133	2,34%	75,77	75,53	77,14	76,62
20/12/2022	486.772	-0,20%	74,88	74,56	75,76	74,86
19/12/2022	560.275	-1,08%	75,55	74,81	76,70	74,98
16/12/2022	722.204	-2,21%	75,88	75,39	76,64	75,73
15/12/2022	462.968	-2,46%	77,75	77,15	79,10	77,455
14/12/2022	651.272	-0,58%	79,41	78,24	80,39	79,40
13/12/2022	796.007	4,37%	79,56	78,67	80,465	79,845
12/12/2022	689.481	0,87%	75,61	75,16	76,55	76,50
09/12/2022	483.255	-0,37%	75,85	75,665	76,69	75,84
08/12/2022	346.324	-0,32%	76,79	75,71	77,61	76,095
07/12/2022	402.773	-0,65%	76,33	76,06	77,41	76,34
06/12/2022	1.742.965	-1,11%	77,79	76,38	78,06	76,87
05/12/2022	2.197.858	-1,88%	78,29	77,15	78,52	77,77
02/12/2022	2.138.467	-0,38%	78,52	78,51	79,59	79,24
01/12/2022	2.020.277	0,00%	80,29	79,18	80,69	79,60
30/11/2022	3.014.340	4,06%	74,97	75,49	79,69	79,5601
29/11/2022	1.788.191	1,84%	74,97	74,71	76,52	76,47
28/11/2022	2.146.430	-2,78%	76,74	74,95	76,71	75,135
25/11/2022	938.296	0,65%	76,99	76,405	77,64	77,28
24/11/2022	1.611.544	1,00%	75,44	75,65	76,84	76,74
23/11/2022	1.611.544	1,00%	75,44	75,65	76,84	76,74
22/11/2022	1.093.802	0,94%	75,44	74,69	76,01	75,97
21/11/2022	1.290.060	-0,08%	74,96	74,94	76,03	75,24
18/11/2022	1.912.847	1,13%	76,00	74,70	76,06	75,32
17/11/2022	1.911.579	-1,56%	74,42	72,82	74,48	74,48
16/11/2022	1.874.778	0,13%	75,12	74,95	76,055	75,66
15/11/2022	1.733.484	0,44%	77,05	74,98	77,4246	75,55
14/11/2022	779.524	-4,61%	78,01	75,13	78,62	75,20
11/11/2022	873.858	2,06%	78,01	77,95	79,97	78,81
10/11/2022	1.170.258	10,14%	70,54	73,825	77,40	77,205
09/11/2022	491.064	-1,77%	70,54	69,55	71,245	70,085
08/11/2022	521.972	0,24%	71,14	70,565	72,357	71,343
07/11/2022	554.258	0,59%	71,73	70,47	71,79	71,18
04/11/2022	547.727	2,75%	72,43	69,51	72,16	70,73
03/11/2022	666.352	-1,45%	72,43	68,07	70,03	68,84
02/11/2022	1.759.346	-4,01%	72,43	69,855	73,55	69,86
01/11/2022	933.376	2,66%	72,18	71,28	73,15	72,83
31/10/2022	1.315.221	0,27%	70,10	70,275	71,90	70,94
28/10/2022	812.665	0,73%	70,96	68,85	71,26	70,78
27/10/2022	1.661.274	-3,29%	70,96	67,78	71,76	70,26
26/10/2022	769.150	0,95%	72,01	71,83	73,68	72,64
25/10/2022	525.332	3,11%	70,07	70,02	72,23	71,99
24/10/2022	457.620	0,78%	69,64	69,3342	70,46	69,85
21/10/2022	633.107	2,27%	67,28	66,89	69,35	69,31
20/10/2022	682.074	-0,18%	67,98	67,31	68,79	67,71
19/10/2022	451.321	-3,50%	68,89	67,73	69,155	67,811
18/10/2022	479.539	0,63%	71,54	69,60	71,79	70,23
17/10/2022	502.290	3,32%	70,45	69,26	70,42	69,78
14/10/2022	619.007	-3,43%	70,45	67,41	70,52	67,03
13/10/2022	745.613	1,26%	67,045	66,36	69,52	69,38
12/10/2022	452.747	-1,10%	69,15	68,0275	68,9999	68,49
11/10/2022	455.585	-0,24%	69,15	68,465	70,23	69,295
10/10/2022	329.832	0,04%	70,02	69,10	70,46	69,46
07/10/2022	632.897	-3,13%	70,49	68,916	70,88	69,43
06/10/2022	924.756	-1,75%	72,95	71,37	73,33	71,665
05/10/2022	637.744	-0,82%	72,97	72,30	73,69	72,88
04/10/2022	929.941	4,57%	71,11	71,11	73,495	73,49
03/10/2022	900.820	4,06%	67,51	67,22	71,04	70,25
30/09/2022	1.382.788	-0,35%	69,29	67,18	68,81	67,55
29/09/2022	783.760	-3,33%	69,29	66,74	69,35	67,84
28/09/2022	1.508.078	2,32%	68,76	68,0681	70,45	70,12
27/09/2022	362.745	-0,74%	71,39	68,19	70,71	68,52
26/09/2022	532.222	-2,22%	71,39	68,95	70,69	69,09
23/09/2022	644.546	-2,15%	71,39	69,56	71,39	70,65
22/09/2022	508.429	-1,12%	72,53	71,35	72,73	72,19
21/09/2022	533.714	-2,65%	75,99	72,995	75,90	72,99
20/09/2022	667.024	-2,50%	75,99	74,50	76,01	74,97
19/09/2022	531.222	1,04%	75,50	75,48	77,5694	76,90
16/09/2022	608.526	-2,70%	77,49	75,34	77,76	76,12
15/09/2022	502.535	0,13%	78,01	77,87	79,835	78,24
14/09/2022	672.297	-0,47%	77,98	76,95	78,31	78,12
13/09/2022	592.606	-3,91%	79,36	78,05	79,655	78,49
12/09/2022	387.663	0,62%	81,70	81,22	82,32	81,67
09/09/2022	420.920	1,53%	79,98	79,82	81,405	80,97
08/09/2022	568.851	0,34%	78,41	77,66	79,78	79,75
07/09/2022	663.585	3,29%	76,99	76,68	79,53	79,48
06/09/2022	483.825	-0,23%	77,94	76,525	78,685	76,96
05/09/2022	388.406	-0,45%	78,18	76,88	79,62	77,14
02/09/2022	388.406	-0,45%	78,18	76,88	79,62	77,14
01/09/2022	426.913	-1,85%	78,18	76,05	78,18	77,50
31/08/2022	460.639	0,18%	79,45	78,545	79,64	78,95
30/08/2022	402.896	-0,78%	79,81	78,49	79,815	78,81
29/08/2022	318.368	-1,24%	81,95	79,39	80,59	79,43
26/08/2022	300.449	-3,62%	81,95	80,39	83,53	80,43
25/08/2022	457.732	2,53%	81,95	81,73	83,50	83,45
24/08/2022	350.957	0,21%	81,48	81,29	82,14	81,38
23/08/2022	681.805	0,30%	81,18	81,075	82,48	81,22
22/08/2022	425.750	-4,60%	83,87	80,89	83,70	81,01
19/08/2022	298.724	-1,66%	85,70	84,72	85,995	84,96
18/08/2022	302.324	-0,04%	86,64	86,22	86,7952	86,37
17/08/2022	335.234	-1,02%	86,44	85,315	86,84	86,40
16/08/2022	332.767	-0,43%	87,68	86,64	87,83	87,305
15/08/2022	419.175	0,34%	86,11	86,84	87,96	87,69
12/08/2022	491.375	2,41%	86,11	85,605	87,61	87,41