Molson Coors Brewing Company (TAP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.137.317 |
-1,28%
|
48,40
|
47,61
|
48,60
|
47,82
|
| 12/09/2025 |
1.042.135 |
-1,60%
|
48,6724
|
48,0609
|
48,79
|
48,42
|
| 11/09/2025 |
924.483 |
0,17%
|
49,05
|
48,87
|
49,405
|
49,13
|
| 10/09/2025 |
1.360.245 |
-0,80%
|
49,16
|
48,53
|
49,25
|
49,05
|
| 09/09/2025 |
1.188.530 |
-0,80%
|
49,90
|
49,30
|
50,09
|
49,45
|
| 08/09/2025 |
1.033.935 |
-0,97%
|
49,41
|
49,41
|
50,39
|
49,88
|
| 05/09/2025 |
876.815 |
1,92%
|
49,5499
|
49,415
|
50,66
|
50,39
|
| 04/09/2025 |
970.092 |
0,20%
|
50,00
|
49,44
|
50,0605
|
49,44
|
| 03/09/2025 |
1.293.085 |
-0,88%
|
49,90
|
49,74
|
50,22
|
49,81
|
| 02/09/2025 |
930.699 |
-0,48%
|
49,24
|
49,19
|
50,39
|
50,25
|
| 29/08/2025 |
757.517 |
0,54%
|
50,99
|
50,14
|
50,99
|
50,49
|
| 28/08/2025 |
951.149 |
-1,90%
|
51,145
|
49,79
|
51,26
|
50,22
|
| 27/08/2025 |
1.084.738 |
1,59%
|
50,33
|
50,105
|
51,29
|
51,13
|
| 26/08/2025 |
962.343 |
-2,44%
|
51,455
|
50,245
|
51,455
|
50,33
|
| 25/08/2025 |
750.745 |
-2,25%
|
52,80
|
51,44
|
52,81
|
51,61
|
| 22/08/2025 |
841.867 |
2,09%
|
51,80
|
51,80
|
52,93
|
52,81
|
| 21/08/2025 |
1.044.607 |
0,82%
|
51,32
|
50,61
|
51,83
|
51,74
|
| 20/08/2025 |
828.202 |
-0,43%
|
51,00
|
51,00
|
52,131
|
51,32
|
| 19/08/2025 |
966.317 |
0,84%
|
51,14
|
51,14
|
52,14
|
51,55
|
| 18/08/2025 |
1.143.326 |
-0,58%
|
51,88
|
50,985
|
51,88
|
51,12
|
| 15/08/2025 |
685.795 |
0,37%
|
51,23
|
51,19
|
51,735
|
51,42
|
| 14/08/2025 |
836.717 |
-0,93%
|
51,71
|
50,56
|
51,71
|
51,23
|
| 13/08/2025 |
1.171.171 |
1,31%
|
51,04
|
50,665
|
51,945
|
51,71
|
| 12/08/2025 |
1.342.313 |
1,45%
|
49,50
|
49,50
|
51,65
|
51,04
|
| 11/08/2025 |
1.686.719 |
-0,75%
|
50,69
|
49,70
|
51,00
|
50,31
|
| 08/08/2025 |
1.428.293 |
2,40%
|
50,00
|
49,75
|
51,035
|
50,69
|
| 07/08/2025 |
2.006.688 |
-1,41%
|
50,21
|
49,33
|
50,49
|
49,50
|
| 06/08/2025 |
2.171.178 |
2,01%
|
49,7799
|
48,735
|
50,395
|
50,21
|
| 05/08/2025 |
3.263.595 |
1,26%
|
47,99
|
47,79
|
51,085
|
49,22
|
| 04/08/2025 |
2.142.681 |
0,88%
|
48,45
|
48,11
|
49,095
|
48,61
|
| 01/08/2025 |
1.659.335 |
-1,05%
|
48,93
|
48,10
|
49,42
|
48,21
|
| 31/07/2025 |
1.256.679 |
-1,21%
|
48,21
|
48,03
|
49,26
|
48,72
|
| 30/07/2025 |
1.104.762 |
-2,60%
|
50,62
|
49,14
|
50,75
|
49,32
|
| 29/07/2025 |
1.191.622 |
1,40%
|
50,65
|
49,6338
|
50,885
|
50,62
|
| 28/07/2025 |
1.016.822 |
-2,48%
|
50,85
|
49,6338
|
50,885
|
49,92
|
| 25/07/2025 |
984.051 |
0,63%
|
51,82
|
50,79
|
52,06
|
51,19
|
| 24/07/2025 |
1.158.475 |
-2,32%
|
51,855
|
50,835
|
52,15
|
50,87
|
| 23/07/2025 |
1.491.311 |
0,85%
|
50,165
|
50,155
|
52,15
|
52,08
|
| 22/07/2025 |
1.459.133 |
3,36%
|
50,27
|
49,8534
|
51,64
|
51,64
|
| 21/07/2025 |
1.011.694 |
-0,20%
|
50,06
|
49,8534
|
50,90
|
49,96
|
| 18/07/2025 |
829.663 |
-0,56%
|
49,725
|
49,56
|
50,84
|
50,06
|
| 17/07/2025 |
1.093.100 |
1,33%
|
49,095
|
48,93
|
50,409
|
50,34
|
| 16/07/2025 |
848.307 |
1,28%
|
49,51
|
48,92
|
50,24
|
49,68
|
| 15/07/2025 |
929.364 |
-0,85%
|
49,81
|
48,91
|
49,84
|
49,05
|
| 14/07/2025 |
782.396 |
-1,06%
|
50,10
|
48,925
|
50,10
|
49,47
|
| 11/07/2025 |
853.862 |
0,38%
|
49,04
|
48,98
|
50,3799
|
50,00
|
| 10/07/2025 |
1.055.144 |
0,53%
|
49,28
|
48,93
|
50,3799
|
49,81
|
| 09/07/2025 |
1.236.207 |
0,34%
|
48,825
|
48,49
|
50,00
|
49,55
|
| 08/07/2025 |
1.207.227 |
0,78%
|
49,00
|
48,49
|
49,72
|
49,38
|
| 07/07/2025 |
1.052.262 |
-0,89%
|
49,44
|
48,67
|
49,49
|
49,00
|
| 04/07/2025 |
646.736 |
-0,20%
|
49,83
|
49,325
|
49,85
|
49,44
|
| 03/07/2025 |
646.612 |
-0,24%
|
49,35
|
49,03
|
50,03
|
49,42
|
| 02/07/2025 |
1.346.458 |
0,98%
|
48,28
|
48,03
|
49,86
|
49,54
|
| 01/07/2025 |
1.562.974 |
2,04%
|
47,31
|
47,30
|
49,835
|
49,07
|
| 30/06/2025 |
1.657.120 |
1,37%
|
47,48
|
47,30
|
48,23
|
48,09
|
| 27/06/2025 |
1.345.315 |
0,45%
|
47,47
|
46,70
|
48,1499
|
47,44
|
| 26/06/2025 |
1.445.201 |
0,00%
|
48,13
|
47,05
|
48,1899
|
47,24
|
| 25/06/2025 |
1.320.171 |
-2,03%
|
48,275
|
47,05
|
48,74
|
47,24
|
| 24/06/2025 |
1.408.823 |
0,35%
|
47,87
|
47,41
|
48,74
|
48,22
|
| 23/06/2025 |
1.448.602 |
0,00%
|
48,21
|
47,41
|
48,66
|
48,05
|
| 20/06/2025 |
1.561.373 |
-1,58%
|
48,8499
|
47,83
|
49,87
|
48,05
|
| 18/06/2025 |
1.500.299 |
-1,07%
|
49,45
|
48,75
|
50,05
|
48,81
|
| 17/06/2025 |
1.549.177 |
-0,56%
|
50,88
|
49,29
|
51,00
|
49,34
|
| 16/06/2025 |
1.362.117 |
-1,86%
|
50,70
|
49,36
|
51,00
|
49,62
|
| 13/06/2025 |
1.016.845 |
-1,81%
|
51,625
|
50,43
|
51,74
|
50,59
|
| 12/06/2025 |
957.154 |
-0,46%
|
52,19
|
51,17
|
52,295
|
51,52
|
| 11/06/2025 |
1.143.285 |
-0,86%
|
52,195
|
51,54
|
52,54
|
51,76
|
| 10/06/2025 |
759.145 |
0,21%
|
52,04
|
51,735
|
52,54
|
52,21
|
| 09/06/2025 |
1.236.756 |
0,19%
|
52,26
|
51,735
|
52,28
|
52,10
|
| 06/06/2025 |
731.150 |
1,19%
|
52,47
|
51,495
|
52,71
|
52,00
|
| 05/06/2025 |
1.394.428 |
-1,72%
|
52,825
|
51,39
|
58,75
|
51,39
|
| 04/06/2025 |
964.036 |
0,00%
|
52,61
|
51,665
|
53,27
|
52,77
|
| 03/06/2025 |
1.374.478 |
-0,19%
|
53,05
|
51,665
|
53,33
|
52,77
|
| 02/06/2025 |
1.008.354 |
-1,34%
|
53,59
|
52,25
|
53,99
|
52,87
|
| 30/05/2025 |
838.017 |
-0,28%
|
52,93
|
52,35
|
54,04
|
53,59
|
| 29/05/2025 |
1.443.219 |
1,40%
|
54,00
|
52,36
|
54,175
|
53,70
|
| 28/05/2025 |
1.562.852 |
-2,27%
|
54,50
|
52,905
|
54,475
|
52,96
|
| 27/05/2025 |
1.110.882 |
0,33%
|
53,653
|
53,653
|
54,50
|
54,19
|
| 23/05/2025 |
1.062.346 |
-0,55%
|
55,38
|
53,77
|
55,69
|
54,01
|
| 22/05/2025 |
1.736.764 |
-2,39%
|
56,47
|
54,20
|
56,77
|
54,31
|
| 21/05/2025 |
1.564.407 |
-2,30%
|
56,56
|
55,41
|
57,57
|
55,64
|
| 20/05/2025 |
1.244.345 |
0,60%
|
56,68
|
55,245
|
57,57
|
56,95
|
| 19/05/2025 |
1.221.172 |
-0,42%
|
56,99
|
55,97
|
56,99
|
56,61
|
| 16/05/2025 |
931.913 |
1,05%
|
55,85
|
55,465
|
56,88
|
56,85
|
| 15/05/2025 |
1.447.435 |
1,41%
|
55,38
|
54,9312
|
56,53
|
56,27
|
| 14/05/2025 |
1.270.988 |
0,56%
|
54,985
|
54,69
|
55,74
|
55,49
|
| 13/05/2025 |
1.646.016 |
0,42%
|
55,07
|
54,22
|
55,63
|
55,18
|
| 12/05/2025 |
2.530.543 |
0,59%
|
54,71
|
54,22
|
55,63
|
54,95
|
| 09/05/2025 |
1.527.777 |
0,68%
|
52,50
|
51,10
|
55,37
|
54,63
|
| 08/05/2025 |
3.887.784 |
-4,54%
|
57,295
|
51,10
|
57,455
|
54,26
|
| 07/05/2025 |
1.733.428 |
-0,11%
|
56,975
|
56,49
|
57,455
|
56,84
|
| 06/05/2025 |
870.304 |
-0,94%
|
57,2942
|
56,49
|
57,77
|
56,90
|
| 05/05/2025 |
808.516 |
-0,21%
|
57,85
|
56,99
|
57,85
|
57,44
|
| 02/05/2025 |
758.168 |
0,54%
|
57,25
|
56,965
|
58,01
|
57,56
|
| 01/05/2025 |
857.821 |
-0,49%
|
57,36
|
56,46
|
61,24
|
57,25
|
| 30/04/2025 |
797.853 |
0,84%
|
56,565
|
56,12
|
57,63
|
57,53
|
| 29/04/2025 |
764.249 |
0,64%
|
56,90
|
56,12
|
57,51
|
57,06
|
| 28/04/2025 |
686.351 |
-0,18%
|
56,86
|
56,44
|
57,51
|
56,70
|
| 25/04/2025 |
1.026.836 |
-2,66%
|
58,58
|
56,31
|
58,645
|
56,80
|
| 24/04/2025 |
529.666 |
-0,60%
|
59,065
|
57,9375
|
59,52
|
58,35
|
