Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	567.467	2,59%	52,85	52,725	53,98	53,94
16/07/2024	743.154	2,42%	51,24	51,35	52,61	52,58
15/07/2024	1.060.369	0,20%	51,24	51,00	51,79	51,34
12/07/2024	920.048	0,14%	51,22	50,70	51,61	51,24
11/07/2024	783.594	1,47%	50,715	50,54	51,43	51,17
10/07/2024	734.029	0,98%	49,95	49,70	50,73	50,43
09/07/2024	818.003	-0,44%	50,16	49,87	50,59	49,94
08/07/2024	845.002	0,36%	50,02	49,77	50,175	50,16
05/07/2024	1.236.665	-1,28%	50,40	49,63	50,5225	49,98
04/07/2024	454.298	0,14%	51,15	50,40	51,1522	50,63
03/07/2024	454.222	0,14%	51,15	50,40	51,1522	50,63
02/07/2024	573.148	-0,08%	50,98	50,17	50,70	50,56
01/07/2024	887.599	-0,45%	50,98	50,17	51,245	50,60
28/06/2024	623.970	0,40%	50,69	50,38	50,92	50,83
27/06/2024	863.942	-0,08%	50,67	50,06	50,815	50,63
26/06/2024	868.929	-0,78%	50,97	50,34	50,93	50,67
25/06/2024	828.004	-0,64%	50,97	50,535	51,29	51,07
24/06/2024	891.907	0,88%	50,94	51,00	51,81	51,40
21/06/2024	1.284.196	0,63%	50,95	50,38	51,75	50,95
20/06/2024	819.862	0,72%	49,86	49,85	50,81	50,63
19/06/2024	1.058.556	0,38%	50,13	49,82	50,39	50,39
18/06/2024	825.265	0,07%	50,13	49,82	50,39	50,235
17/06/2024	938.054	1,35%	49,435	49,38	50,235	50,20
14/06/2024	1.480.377	-1,53%	50,85	49,19	50,23	49,53
13/06/2024	848.990	-1,33%	50,85	49,80	50,92	50,30
12/06/2024	2.248.926	0,04%	51,39	50,881	51,55	50,98
11/06/2024	1.683.316	-1,81%	51,76	50,71	51,6891	50,96
10/06/2024	1.192.228	-0,08%	52,28	51,52	54,84	51,90
07/06/2024	880.388	-0,92%	52,28	51,90	52,94	51,94
06/06/2024	2.386.380	0,69%	52,37	52,21	54,79	52,86
05/06/2024	1.982.260	-0,87%	52,89	52,28	52,9759	52,49
04/06/2024	941.110	-0,94%	53,25	52,875	53,33	52,95
03/06/2024	1.668.442	-2,48%	54,56	53,125	54,90	53,45
31/05/2024	1.463.237	2,99%	53,33	53,01	55,08	54,81
30/05/2024	1.060.921	0,38%	53,20	52,875	53,42	53,22
29/05/2024	1.147.717	0,11%	52,73	52,61	53,96	53,02
28/05/2024	996.249	-1,01%	53,07	52,93	54,115	52,96
27/05/2024	0	-0,41%	54,15	53,37	54,265	53,50
24/05/2024	706.530	-0,41%	54,15	53,37	54,265	53,50
23/05/2024	649.056	-1,40%	55,02	53,55	54,625	53,72
22/05/2024	629.490	-1,23%	55,02	54,46	55,32	54,48
21/05/2024	622.609	-0,09%	55,18	54,94	55,545	55,16
20/05/2024	975.392	-2,23%	56,63	55,02	56,42	55,21
17/05/2024	708.943	-1,71%	57,04	56,31	57,37	56,47
16/05/2024	984.333	0,93%	57,04	56,885	57,64	57,45
15/05/2024	945.128	-2,13%	58,31	56,85	58,29	56,90
14/05/2024	940.189	-1,06%	58,87	57,815	58,90	58,14
13/05/2024	659.687	-0,49%	59,05	58,73	59,37	58,76
10/05/2024	582.032	0,41%	59,00	58,80	59,4599	59,05
09/05/2024	567.161	1,03%	58,33	58,34	58,865	58,81
08/05/2024	787.592	-0,10%	57,75	57,96	58,97	58,21
07/05/2024	1.164.131	1,75%	57,75	57,47	58,43	58,27
06/05/2024	1.007.636	-1,00%	57,28	57,01	58,29	57,27
03/05/2024	644.942	0,09%	57,28	57,72	58,69	57,85
02/05/2024	1.043.695	1,26%	57,11	56,86	58,79	57,80
01/05/2024	1.273.318	-0,31%	57,11	56,86	58,56	57,08
30/04/2024	3.093.581	-9,91%	62,67	57,28	62,94	57,26
29/04/2024	1.144.146	1,63%	62,71	62,79	64,19	63,56
26/04/2024	539.807	-0,45%	63,35	62,52	63,255	62,54
25/04/2024	815.685	-1,38%	63,49	62,32	63,58	62,82
24/04/2024	1.075.433	-0,75%	62,70	61,72	64,18	63,70
23/04/2024	888.270	-0,53%	64,24	63,645	64,3275	64,18
22/04/2024	747.975	0,45%	64,45	64,04	65,235	64,52
19/04/2024	564.413	0,55%	63,96	63,71	64,735	64,23
18/04/2024	645.655	0,54%	63,99	63,48	64,325	63,88
17/04/2024	799.740	0,44%	63,43	63,365	64,35	63,54
16/04/2024	925.744	-2,33%	64,71	63,205	64,80	63,26
15/04/2024	766.048	-2,37%	67,68	64,69	66,81	64,77
12/04/2024	569.077	-2,17%	67,68	66,14	67,65	66,34
11/04/2024	744.288	0,52%	67,68	67,07	68,15	67,81
10/04/2024	800.731	0,19%	66,79	66,75	67,82	67,46
09/04/2024	1.057.119	1,05%	68,73	66,90	69,18	67,33
08/04/2024	583.015	-1,07%	67,25	66,58	67,34	66,63
05/04/2024	477.741	-0,05%	67,35	67,01	67,52	67,35
04/04/2024	556.451	-1,12%	68,22	66,98	68,31	67,38
03/04/2024	576.797	-0,07%	68,14	67,86	68,33	68,14
02/04/2024	805.950	1,28%	67,05	67,48	68,245	68,19
01/04/2024	519.060	0,12%	67,05	66,8575	67,505	67,33
28/03/2024	411.194	-0,13%	67,32	66,94	67,755	67,25
27/03/2024	525.930	0,66%	67,77	67,01	67,715	67,34
26/03/2024	611.699	-1,14%	67,16	66,91	68,23	66,90
25/03/2024	631.286	0,76%	67,16	67,145	67,79	67,67
22/03/2024	499.391	0,13%	67,16	66,94	67,645	67,16
21/03/2024	489.995	0,34%	66,64	66,28	67,44	67,07
20/03/2024	593.960	-1,71%	68,08	66,63	68,10	66,84
19/03/2024	677.066	0,82%	67,36	67,30	68,01	68,00
18/03/2024	689.090	-0,03%	67,36	67,17	67,81	67,45
15/03/2024	1.176.277	2,34%	65,56	65,52	67,57	67,47
14/03/2024	1.116.634	-0,42%	65,78	65,34	66,55	65,93
13/03/2024	764.626	0,98%	65,86	65,855	66,51	66,21
12/03/2024	505.646	-0,58%	65,99	65,16	66,365	65,57
11/03/2024	1.021.121	2,15%	64,69	63,71	66,62	65,95
08/03/2024	778.198	0,84%	64,14	63,71	64,73	64,56
07/03/2024	618.370	1,99%	62,92	62,855	64,09	64,02
06/03/2024	836.346	-0,38%	63,465	62,26	63,71	62,77
05/03/2024	573.651	1,08%	62,61	62,53	63,67	63,01
04/03/2024	521.303	0,34%	61,97	61,76	62,51	62,34
01/03/2024	427.004	-0,47%	62,12	61,52	62,59	62,13
29/02/2024	927.593	-0,05%	62,645	62,19	62,98	62,42
28/02/2024	592.550	0,21%	62,72	62,44	63,00	62,89