Credit Suisse Group Spon ADR (CSUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
24/01/2023	7.352.118	-1,98%	3,465	3,45	3,51	3,47
23/01/2023	7.450.316	2,17%	3,43	3,42	3,55	3,535
20/01/2023	8.591.963	4,22%	3,32	3,30	3,46	3,46
19/01/2023	9.525.585	-4,87%	3,38	3,28	3,41	3,32
18/01/2023	6.347.637	-1,13%	3,58	3,48	3,6299	3,49
17/01/2023	4.911.850	2,62%	3,50	3,49	3,56	3,53
16/01/2023	5.141.878	-2,28%	3,405	3,40	3,46	3,43
13/01/2023	5.141.878	-2,28%	3,405	3,40	3,46	3,43
12/01/2023	5.951.002	1,88%	3,47	3,4325	3,53	3,515
11/01/2023	5.912.863	1,18%	3,39	3,37	3,46	3,44
10/01/2023	4.649.933	1,19%	3,35	3,34	3,40	3,40
09/01/2023	4.804.638	1,98%	3,34	3,33	3,42	3,345
06/01/2023	4.707.571	2,34%	3,20	3,1801	3,29	3,275
05/01/2023	6.475.053	-2,44%	3,23	3,16	3,25	3,20
04/01/2023	11.010.655	5,13%	3,17	3,165	3,32	3,28
03/01/2023	7.703.134	2,63%	3,14	3,10	3,23	3,12
02/01/2023	6.772.428	-1,92%	3,04	3,03	3,08	3,06
30/12/2022	6.772.428	-1,92%	3,04	3,03	3,08	3,06
29/12/2022	4.543.592	3,31%	3,03	3,015	3,12	3,12
28/12/2022	7.250.989	-3,82%	3,08	3,005	3,11	3,02
27/12/2022	4.415.796	0,97%	3,11	3,075	3,15	3,13
23/12/2022	4.910.791	0,32%	3,09	3,05	3,1199	3,10
22/12/2022	7.534.559	-1,28%	3,07	2,9714	3,09	3,08
21/12/2022	8.061.206	4,01%	3,015	3,01	3,13	3,11
20/12/2022	7.462.872	-0,99%	2,99	2,98	3,04	2,99
19/12/2022	10.504.948	-2,11%	3,09	2,99	3,10	3,015
16/12/2022	7.990.232	0,33%	3,08	3,01	3,10	3,08
15/12/2022	9.679.643	-2,22%	3,14	3,06	3,14	3,08
14/12/2022	14.683.861	-6,81%	3,215	3,13	3,265	3,15
13/12/2022	10.970.105	-0,59%	3,415	3,324	3,44	3,38
12/12/2022	7.880.085	0,89%	3,36	3,30	3,40	3,40
09/12/2022	12.315.850	4,53%	3,39	3,365	3,47	3,36
08/12/2022	9.642.279	5,68%	3,24	3,19	3,35	3,3499
07/12/2022	8.366.488	-1,40%	3,22	3,16	3,2699	3,175
06/12/2022	49.401.762	-3,29%	3,28	3,10	3,315	3,23
05/12/2022	69.504.918	-0,30%	3,23	3,33	3,63	3,35
02/12/2022	62.874.371	9,06%	3,23	3,21	3,48	3,37
01/12/2022	61.140.691	-5,79%	3,47	2,99	3,12	3,09
30/11/2022	52.223.110	0,00%	3,47	3,09	3,30	3,29
29/11/2022	51.803.600	-2,39%	3,47	3,22	3,31	3,2894
28/11/2022	38.133.666	-6,13%	3,47	3,32	3,51	3,37
25/11/2022	37.823.614	-5,24%	4,31	3,52	3,71	3,6295
24/11/2022	38.708.076	-6,24%	4,31	3,795	3,97	3,835
23/11/2022	38.708.076	-6,24%	4,31	3,795	3,97	3,835
22/11/2022	19.276.594	-1,45%	4,31	4,05	4,1152	4,09
21/11/2022	18.758.183	-2,47%	4,31	4,12	4,24	4,145
18/11/2022	21.505.618	-3,19%	4,31	4,22	4,33	4,25
17/11/2022	18.034.728	0,00%	4,135	4,25	4,40	4,39
16/11/2022	19.487.494	-2,99%	4,135	4,35	4,47	4,375
15/11/2022	26.278.287	0,33%	4,135	4,45	4,60	4,515
14/11/2022	5.162.843	-2,81%	4,135	4,50	4,585	4,50
11/11/2022	9.145.634	7,56%	4,135	4,38	4,68	4,625
10/11/2022	7.241.104	6,98%	4,135	4,08	4,31	4,29
09/11/2022	5.978.252	-4,19%	4,135	3,99	4,155	4,005
08/11/2022	8.074.319	0,97%	4,145	4,10	4,27	4,16
07/11/2022	7.735.702	-3,18%	4,18	4,08	4,21	4,105
04/11/2022	9.889.219	5,22%	4,17	4,09	4,26	4,23
03/11/2022	5.824.862	-1,72%	4,17	3,97	4,10	4,01
02/11/2022	6.699.023	-1,92%	4,17	4,08	4,27	4,08
01/11/2022	7.309.455	1,21%	4,23	4,16	4,30	4,17
31/10/2022	10.274.445	4,96%	4,03	4,015	4,22	4,125
28/10/2022	24.443.310	2,35%	3,92	3,86	3,99	3,92
27/10/2022	29.142.350	-20,04%	4,28	3,82	4,3298	3,83
26/10/2022	6.709.401	-1,14%	4,77	4,781	4,895	4,785
25/10/2022	5.836.658	2,11%	4,77	4,765	4,90	4,84
24/10/2022	4.235.495	0,42%	4,57	4,685	4,80	4,74
21/10/2022	4.741.593	3,86%	4,57	4,48	4,73	4,715
20/10/2022	6.085.602	-0,93%	4,57	4,51	4,70	4,5375
19/10/2022	5.051.602	-4,46%	4,75	4,54	4,71	4,50
18/10/2022	7.501.802	3,52%	4,75	4,63	4,82	4,71
17/10/2022	7.848.987	3,76%	4,53	4,5235	4,77	4,555
14/10/2022	5.828.276	-3,95%	4,53	4,38	4,58	4,3513
13/10/2022	7.945.643	6,59%	4,21	4,1899	4,595	4,53
12/10/2022	7.181.919	0,24%	4,45	4,15	4,32	4,25
11/10/2022	11.022.007	-5,80%	4,45	4,21	4,57	4,22
10/10/2022	14.499.760	-8,02%	4,60	4,3401	4,66	4,4612
07/10/2022	23.230.164	12,35%	4,50	4,3649	4,90	4,82
06/10/2022	10.363.248	1,42%	4,35	4,235	4,38	4,28
05/10/2022	15.202.385	-5,78%	4,23	4,15	4,40	4,24
04/10/2022	19.217.535	11,72%	4,16	4,15	4,49	4,48
03/10/2022	19.015.372	2,30%	3,86	3,70	4,045	4,01
30/09/2022	7.431.198	0,00%	3,965	3,92	4,05	3,92
29/09/2022	9.253.682	-3,66%	4,175	3,83	3,9556	3,9307
28/09/2022	8.027.107	2,51%	4,175	3,84	4,12	4,08
27/09/2022	11.623.545	-1,98%	4,175	3,91	4,075	3,97
26/09/2022	8.191.127	-2,17%	4,175	3,99	4,24	4,05
23/09/2022	13.938.092	-12,10%	4,41	4,05	4,47	4,14
22/09/2022	14.845.121	-5,80%	5,09	4,67	4,99	4,71
21/09/2022	5.826.320	-1,38%	5,09	5,00	5,17	5,00
20/09/2022	8.663.023	-3,24%	5,14	5,02	5,1599	5,07
19/09/2022	6.283.001	0,19%	5,10	5,09	5,25	5,24
16/09/2022	5.134.253	-2,06%	5,29	5,175	5,3001	5,23
15/09/2022	4.112.902	0,75%	5,30	5,295	5,4499	5,37
14/09/2022	4.288.239	0,57%	5,29	5,265	5,3805	5,33
13/09/2022	4.765.559	-5,69%	5,35	5,285	5,45	5,30
12/09/2022	4.665.511	3,69%	5,59	5,58	5,68	5,62
09/09/2022	5.337.235	3,63%	5,37	5,35	5,46	5,42
08/09/2022	6.163.263	1,17%	5,04	5,025	5,24	5,21
07/09/2022	6.120.417	2,18%	4,975	4,9549	5,16	5,15
06/09/2022	4.895.079	-1,56%	5,14	4,98	5,16	5,04