Credit Suisse Group Spon ADR (CSUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
05/09/2022	8.055.136	2,40%	5,11	5,06	5,355	5,12
02/09/2022	8.055.136	2,40%	5,11	5,06	5,355	5,12
01/09/2022	7.394.014	-3,10%	5,085	4,91	5,0993	5,00
31/08/2022	5.905.018	-1,34%	5,33	5,15	5,23	5,16
30/08/2022	6.805.728	-0,38%	5,33	5,19	5,36	5,23
29/08/2022	5.608.087	0,38%	5,47	5,225	5,315	5,25
26/08/2022	6.134.640	-3,86%	5,47	5,23	5,4895	5,23
25/08/2022	6.032.595	2,84%	5,22	5,31	5,4699	5,44
24/08/2022	5.681.474	0,00%	5,22	5,20	5,35	5,28
23/08/2022	6.030.667	2,33%	5,255	5,245	5,33	5,28
22/08/2022	6.595.772	-1,90%	5,395	5,13	5,2084	5,16
19/08/2022	5.119.999	-4,36%	5,395	5,25	5,41	5,26
18/08/2022	4.071.335	0,00%	5,52	5,45	5,53	5,50
17/08/2022	4.897.870	-4,68%	5,53	5,45	5,5697	5,50
16/08/2022	5.078.853	0,09%	5,72	5,6919	5,81	5,775
15/08/2022	3.331.375	-1,54%	5,77	5,71	5,80	5,77
12/08/2022	4.225.623	2,63%	5,55	5,79	5,87	5,86
11/08/2022	5.644.432	0,53%	5,55	5,70	5,8399	5,71
10/08/2022	6.740.811	4,04%	5,55	5,545	5,74	5,67
09/08/2022	5.859.369	-2,50%	5,55	5,41	5,54	5,45
08/08/2022	7.048.780	1,64%	5,55	5,55	5,69	5,59
05/08/2022	4.636.000	-0,54%	5,41	5,4099	5,54	5,50
04/08/2022	5.216.509	2,03%	5,46	5,45	5,56	5,53
03/08/2022	5.490.621	0,37%	5,36	5,33	5,45	5,42
02/08/2022	6.041.795	-6,41%	5,49	5,40	5,5298	5,40
01/08/2022	5.333.143	-0,52%	5,72	5,65	5,83	5,77
29/07/2022	4.515.674	1,05%	5,70	5,6557	5,85	5,78
28/07/2022	6.302.743	3,81%	5,625	5,54	5,73	5,72
27/07/2022	8.957.627	5,56%	5,40	5,38	5,5499	5,51
26/07/2022	6.656.698	-6,70%	5,40	5,21	5,4299	5,225
25/07/2022	6.817.848	2,19%	5,53	5,495	5,62	5,60
22/07/2022	5.299.527	-1,96%	5,54	5,45	5,58	5,49
21/07/2022	6.125.126	1,63%	5,50	5,495	5,62	5,62
20/07/2022	3.751.428	-2,64%	5,44	5,47	5,625	5,53
19/07/2022	6.744.162	6,16%	5,44	5,535	5,72	5,69
18/07/2022	6.570.967	2,00%	5,44	5,34	5,49	5,365
15/07/2022	6.723.484	2,94%	5,12	5,06	5,29	5,26
14/07/2022	7.988.235	-4,66%	5,235	5,05	5,24	5,11
13/07/2022	5.980.306	-2,90%	5,39	5,2701	5,42	5,36
12/07/2022	6.805.474	1,66%	5,395	5,39	5,595	5,52
11/07/2022	6.193.939	-3,04%	5,61	5,42	5,52	5,43
08/07/2022	5.980.364	0,54%	5,61	5,5222	5,65	5,60
07/07/2022	6.772.331	2,58%	5,485	5,4801	5,58	5,57
06/07/2022	6.859.644	-2,51%	5,45	5,40	5,4999	5,43
05/07/2022	6.806.679	-2,28%	5,47	5,395	5,58	5,57
04/07/2022	7.713.186	0,62%	5,58	5,52	5,715	5,705
01/07/2022	7.713.186	0,62%	5,58	5,52	5,715	5,705
30/06/2022	7.900.200	-2,07%	5,62	5,53	5,70	5,67
29/06/2022	7.845.773	-1,36%	5,88	5,74	5,89	5,79
28/06/2022	5.610.030	-1,35%	5,99	5,85	6,08	5,87
27/06/2022	5.576.441	0,00%	5,94	5,85	6,00	5,95
24/06/2022	6.495.314	5,85%	5,86	5,83	6,00	5,97
23/06/2022	6.505.872	-4,56%	5,75	5,53	5,77	5,65
22/06/2022	5.466.128	0,17%	5,97	5,8591	5,98	5,92
21/06/2022	5.959.653	0,34%	5,97	5,90	6,02	5,91
20/06/2022	7.092.441	3,70%	5,79	5,78	5,9401	5,89
17/06/2022	7.092.441	3,70%	5,79	5,78	5,9401	5,89
16/06/2022	7.681.299	-4,05%	5,79	5,65	5,805	5,68
15/06/2022	8.704.540	2,07%	5,88	5,785	5,98	5,92
14/06/2022	8.061.175	-2,02%	5,92	5,74	5,98	5,82
13/06/2022	14.745.524	-3,73%	6,07	5,91	6,095	5,94
10/06/2022	9.577.224	-5,14%	6,90	6,17	6,40	6,185
09/06/2022	12.653.613	-5,10%	6,90	6,29	6,9175	6,52
08/06/2022	26.483.755	-1,01%	6,84	6,83	7,245	6,87
07/06/2022	6.126.416	-0,29%	6,98	6,79	6,95	6,95
06/06/2022	5.912.237	1,31%	6,98	6,94	7,145	6,97
03/06/2022	5.176.574	-1,99%	6,93	6,845	6,955	6,88
02/06/2022	5.256.669	1,30%	6,895	6,855	7,0198	7,02
01/06/2022	7.070.025	-1,70%	7,02	6,842	7,045	6,93
31/05/2022	5.613.960	-3,81%	7,24	6,99	7,11	7,0699
30/05/2022	4.996.178	1,80%	7,24	7,23	7,35	7,35
27/05/2022	4.996.178	1,80%	7,24	7,23	7,35	7,35
26/05/2022	11.628.310	2,12%	7,10	7,10	7,255	7,22
25/05/2022	6.229.512	0,14%	7,05	6,94	7,109	7,07
24/05/2022	6.210.838	0,71%	7,05	6,935	7,105	7,06
23/05/2022	5.964.409	3,39%	6,86	6,8601	7,06	7,01
20/05/2022	6.143.342	0,44%	6,86	6,625	6,8624	6,78
19/05/2022	6.025.578	1,81%	6,60	6,5985	6,805	6,75
18/05/2022	5.519.395	-2,21%	6,705	6,61	6,78	6,63
17/05/2022	6.722.291	3,83%	6,705	6,67	6,7999	6,78
16/05/2022	6.193.619	0,23%	6,36	6,45	6,585	6,525
13/05/2022	7.427.748	3,45%	6,36	6,335	6,55	6,455
12/05/2022	6.922.845	0,57%	6,30	6,07	6,32	6,235
11/05/2022	7.545.972	-1,90%	6,30	6,20	6,47	6,21
10/05/2022	8.051.298	1,12%	6,44	6,2048	6,46	6,33
09/05/2022	7.371.981	-4,78%	6,45	6,24	6,465	6,26
06/05/2022	6.201.269	-1,04%	6,73	6,615	6,75	6,68
05/05/2022	6.384.249	-7,04%	6,945	6,70	6,97	6,7301
04/05/2022	7.382.443	3,35%	6,99	6,935	7,27	7,245