Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	390.456	0,03%	62,75	62,325	63,26	62,76
26/02/2024	414.499	0,40%	62,33	62,33	63,20	62,74
23/02/2024	576.120	-0,27%	62,64	62,195	63,03	62,49
22/02/2024	675.584	0,30%	62,00	61,68	62,85	62,66
21/02/2024	570.656	-0,40%	63,21	62,17	63,335	62,47
20/02/2024	739.694	0,92%	61,76	62,15	63,40	62,72
19/02/2024	462.393	0,13%	61,76	61,46	62,27	62,15
16/02/2024	462.393	0,13%	61,76	61,46	62,27	62,15
15/02/2024	563.138	1,03%	61,76	61,60	62,425	62,07
14/02/2024	850.387	0,25%	62,00	60,69	61,97	61,44
13/02/2024	2.347.915	-1,32%	62,48	59,79	62,515	61,29
12/02/2024	1.986.486	3,12%	60,55	60,23	62,13	62,11
09/02/2024	860.367	-0,05%	60,02	59,375	60,24	60,23
08/02/2024	1.100.350	0,89%	59,68	59,20	60,31	60,26
07/02/2024	1.989.143	-2,55%	60,00	58,908	60,10	59,73
06/02/2024	807.847	0,02%	61,21	61,17	62,04	61,29
05/02/2024	532.746	-1,27%	62,96	61,095	61,71	61,28
02/02/2024	498.162	-1,65%	62,96	61,80	63,07	62,07
01/02/2024	464.135	2,14%	61,80	61,7701	63,195	63,11
31/01/2024	490.217	-1,72%	62,97	61,47	63,37	61,79
30/01/2024	451.249	-0,82%	62,73	62,711	63,52	62,87
29/01/2024	499.683	1,04%	62,73	62,32	63,47	63,39
26/01/2024	414.854	-0,22%	63,29	62,49	63,4999	62,74
25/01/2024	634.765	2,90%	61,50	61,41	62,89	62,88
24/01/2024	744.456	-2,30%	62,85	60,995	62,635	61,11
23/01/2024	471.814	-0,29%	62,85	62,28	62,89	62,55
22/01/2024	563.655	0,38%	62,77	62,26	63,07	62,73
19/01/2024	432.940	-0,54%	62,77	62,085	63,07	62,49
18/01/2024	398.105	-0,68%	63,26	62,425	63,06	62,83
17/01/2024	439.636	0,13%	62,74	62,81	63,395	63,26
16/01/2024	416.104	-0,03%	63,50	62,70	63,70	63,18
15/01/2024	419.759	-0,79%	63,91	63,17	63,96	63,20
12/01/2024	419.759	-0,79%	63,91	63,17	63,96	63,20
11/01/2024	397.997	0,22%	63,35	63,05	63,77	63,70
10/01/2024	576.160	1,21%	62,65	62,63	63,66	63,56
09/01/2024	611.113	0,80%	61,50	61,855	62,815	62,80
08/01/2024	553.344	1,28%	61,50	61,31	62,30	62,30
05/01/2024	942.301	0,33%	61,32	61,005	61,9399	61,51
04/01/2024	419.869	-1,18%	62,24	61,265	62,15	61,31
03/01/2024	545.157	-0,05%	62,24	61,57	62,41	62,04
02/01/2024	546.707	1,41%	61,17	61,1164	62,59	62,07
29/12/2023	260.098	-0,07%	61,17	60,96	61,39	61,21
28/12/2023	293.399	0,21%	61,175	60,895	61,345	61,25
27/12/2023	276.933	-0,07%	60,96	60,96	61,40	61,12
26/12/2023	212.314	-0,33%	61,27	61,12	61,495	61,16
22/12/2023	337.321	0,52%	61,25	61,12	62,08	61,36
21/12/2023	396.907	-0,36%	61,46	60,62	61,87	61,04
20/12/2023	390.124	-1,72%	62,00	61,20	61,9101	61,26
19/12/2023	565.379	0,65%	61,96	61,90	62,60	62,33
18/12/2023	796.026	0,21%	61,98	61,78	62,529	61,93
15/12/2023	778.793	-1,98%	62,78	61,35	62,61	61,80
14/12/2023	686.562	-1,85%	64,27	62,87	64,28	63,05
13/12/2023	508.138	1,25%	63,56	63,005	64,29	64,24
12/12/2023	1.056.587	0,92%	62,43	62,90	63,59	63,45
11/12/2023	388.007	0,90%	62,43	62,00	62,89	62,87
08/12/2023	467.790	0,29%	62,12	62,095	62,64	62,31
07/12/2023	433.525	0,37%	61,90	61,50	62,16	62,13
06/12/2023	644.435	-0,23%	62,04	61,60	62,21	61,90
05/12/2023	420.787	-0,39%	62,40	61,84	62,41	62,04
04/12/2023	747.060	0,57%	61,41	61,54	63,21	62,28
01/12/2023	583.376	0,63%	61,76	61,43	62,24	61,93
30/11/2023	897.110	3,10%	60,11	59,855	61,585	61,54
29/11/2023	478.125	-0,30%	60,075	59,84	60,35	60,10
28/11/2023	474.396	0,07%	60,365	60,14	60,575	60,28
27/11/2023	743.915	0,42%	59,80	59,675	60,31	60,24
24/11/2023	160.159	-0,02%	60,10	59,88	60,25	59,99
23/11/2023	461.682	0,65%	59,70	59,60	60,095	60,00
22/11/2023	453.822	0,65%	59,70	59,60	60,095	60,00
21/11/2023	545.370	1,03%	59,00	58,67	59,705	59,61
20/11/2023	333.623	-0,64%	59,35	58,92	59,54	59,00
17/11/2023	433.771	0,66%	59,07	58,74	59,41	59,38
16/11/2023	508.085	-1,22%	59,86	58,85	59,845	58,99
15/11/2023	522.033	-0,03%	59,80	59,27	59,97	59,72
14/11/2023	552.561	2,10%	58,785	59,07	59,84	59,74
13/11/2023	473.689	-0,78%	58,785	58,20	58,944	58,51
10/11/2023	679.031	1,36%	57,97	58,06	59,04	58,97
09/11/2023	592.777	-1,37%	59,61	58,165	59,58	58,18
08/11/2023	749.643	-0,20%	59,61	58,76	59,44	58,99
07/11/2023	460.308	-0,49%	59,00	58,835	59,57	59,11
06/11/2023	511.780	0,63%	59,00	59,02	59,86	59,40
03/11/2023	961.694	2,08%	59,00	58,56	59,93	59,03
02/11/2023	1.790.970	-0,64%	57,955	55,665	58,51	57,83
01/11/2023	1.148.956	0,74%	57,955	57,445	58,51	58,20
31/10/2023	1.160.936	1,28%	57,25	57,34	58,077	57,77
30/10/2023	949.974	0,51%	57,895	56,875	57,56	57,04
27/10/2023	240.259	-2,02%	57,895	56,57	58,26	56,8298
26/10/2023	539.251	0,56%	58,00	57,90	58,59	58,00
25/10/2023	675.197	-1,08%	58,46	57,52	58,275	57,68
24/10/2023	366.293	1,20%	57,535	57,38	58,66	58,31
23/10/2023	615.577	-1,79%	58,30	57,4775	58,415	57,62
20/10/2023	484.214	0,57%	58,71	58,535	59,07	58,67
19/10/2023	567.001	-1,59%	59,29	58,14	59,38	58,34
18/10/2023	688.554	0,24%	58,90	58,7162	60,035	59,28
17/10/2023	628.480	-0,20%	58,98	58,59	59,44	59,14
16/10/2023	468.231	1,04%	58,98	58,75	59,51	59,26
13/10/2023	636.080	1,02%	60,07	58,03	59,02	58,65
12/10/2023	1.278.309	-3,31%	60,13	57,345	60,71	58,06
11/10/2023	510.895	-0,18%	60,13	59,71	60,71	60,05
10/10/2023	856.439	1,73%	58,96	59,37	60,58	60,15
09/10/2023	846.832	-0,08%	58,85	58,22	59,55	59,15