Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.183.921	0,41%	58,85	57,47	59,46	59,30
05/10/2023	1.755.919	-6,30%	62,69	58,8001	62,94	59,06
04/10/2023	1.199.202	1,60%	63,71	62,06	63,8207	63,01
03/10/2023	346.959	-0,94%	62,59	61,32	62,77	62,02
02/10/2023	739.654	-1,56%	63,42	62,25	63,85	62,60
29/09/2023	837.709	1,55%	62,765	62,685	63,85	63,58
28/09/2023	380.270	0,32%	63,00	62,20	62,88	62,61
27/09/2023	634.622	-1,02%	63,00	61,92	63,09	62,40
26/09/2023	493.143	-0,06%	62,36	62,621	63,405	62,90
25/09/2023	323.228	-0,76%	63,07	62,621	63,22	62,92
22/09/2023	250.323	-1,18%	64,20	63,385	64,49	63,41
21/09/2023	557.159	-0,91%	64,27	64,095	64,86	64,18
20/09/2023	542.681	1,43%	64,50	64,05	65,31	64,76
19/09/2023	348.951	-0,85%	63,83	63,75	64,79	63,87
18/09/2023	376.463	1,29%	63,83	63,64	64,52	64,41
15/09/2023	374.904	-0,30%	63,71	63,54	64,08	63,60
14/09/2023	462.164	0,90%	63,42	63,38	64,0702	63,80
13/09/2023	479.941	-1,33%	64,75	63,23	64,45	63,24
12/09/2023	562.525	-1,07%	64,75	63,93	64,92	64,09
11/09/2023	624.746	1,80%	63,18	64,03	65,19	64,785
08/09/2023	315.185	0,90%	63,18	63,1145	63,67	63,64
07/09/2023	696.563	1,66%	62,20	62,23	63,215	63,06
06/09/2023	1.225.472	-0,40%	62,20	61,85	62,355	62,03
05/09/2023	537.057	-1,00%	62,64	62,02	62,66	62,28
04/09/2023	505.606	-0,93%	62,855	62,77	63,955	62,90
01/09/2023	505.606	-0,93%	62,855	62,77	63,955	62,90
31/08/2023	490.464	1,32%	62,855	62,81	63,88	63,50
30/08/2023	422.946	-0,32%	63,31	62,96	63,43	63,08
29/08/2023	484.623	0,60%	63,05	62,53	63,32	63,27
28/08/2023	1.091.291	0,08%	63,00	62,62	63,58	62,90
25/08/2023	337.657	0,48%	62,80	62,285	62,945	62,84
24/08/2023	534.715	-0,45%	62,84	62,455	63,415	62,53
23/08/2023	514.782	0,57%	62,73	62,35	63,17	62,815
22/08/2023	500.866	-0,51%	62,73	62,045	62,885	62,46
21/08/2023	359.510	-0,40%	63,10	62,34	63,145	62,78
18/08/2023	788.670	1,37%	62,10	61,97	63,075	63,02
17/08/2023	535.035	-0,42%	63,73	62,15	62,71	62,19
16/08/2023	682.895	-1,87%	63,73	62,335	63,7299	62,46
15/08/2023	628.275	-1,29%	64,47	63,505	64,36	63,65
14/08/2023	493.011	0,42%	64,345	64,23	64,79	64,49
11/08/2023	633.095	-0,15%	64,23	63,77	64,29	64,225
10/08/2023	564.403	-0,45%	64,61	64,06	64,92	64,32
09/08/2023	611.560	-0,36%	65,20	63,91	65,16	64,62
08/08/2023	836.558	-0,28%	65,19	63,85	65,285	64,84
07/08/2023	670.627	-0,45%	65,635	64,64	65,69	65,015
04/08/2023	810.542	0,20%	65,30	65,19	66,51	65,25
03/08/2023	1.270.488	-3,28%	67,04	65,02	67,13	65,12
02/08/2023	1.765.412	1,19%	66,29	66,01	68,64	67,31
01/08/2023	2.913.256	-4,66%	70,115	64,05	67,47	66,52
31/07/2023	1.561.007	-1,13%	69,58	69,20	70,40	69,755
28/07/2023	2.069.960	1,89%	69,58	69,61	70,89	70,57
27/07/2023	865.633	-1,75%	70,71	68,705	70,71	69,255
26/07/2023	581.421	-0,20%	69,79	70,06	70,80	70,5284
25/07/2023	573.713	1,13%	69,79	69,335	70,7382	70,64
24/07/2023	490.290	-0,29%	69,99	69,78	70,705	69,75
21/07/2023	438.015	-0,17%	70,13	69,855	70,50	69,94
20/07/2023	621.168	1,27%	69,45	69,3065	70,22	70,06
19/07/2023	845.696	1,89%	66,64	68,055	69,29	69,18
18/07/2023	850.921	-0,12%	66,64	67,56	69,05	67,91
17/07/2023	1.415.999	1,06%	66,64	66,805	67,98	67,99
14/07/2023	676.704	0,86%	66,64	66,50	67,35	67,27
13/07/2023	1.566.491	1,06%	65,975	65,92	66,85	66,69
12/07/2023	1.802.877	3,97%	65,80	64,51	66,02	67,00
11/07/2023	1.013.663	-1,68%	65,80	63,74	65,73	64,43
10/07/2023	526.960	-0,59%	66,13	65,29	65,95	65,53
07/07/2023	987.581	-0,26%	66,13	65,78	66,36	65,92
06/07/2023	829.428	-0,84%	66,50	65,95	66,50	66,08
05/07/2023	923.923	0,00%	66,315	66,25	66,8168	66,61
04/07/2023	940.305	0,91%	65,635	65,63	66,82	66,44
03/07/2023	939.604	1,38%	65,635	65,63	66,82	66,75
30/06/2023	882.434	0,29%	65,75	65,38	65,93	65,81
29/06/2023	766.860	-0,09%	65,715	65,41	65,965	65,59
28/06/2023	612.472	0,97%	65,51	65,41	65,82	66,45
27/06/2023	674.856	0,21%	65,42	65,30	65,95	65,805
26/06/2023	1.061.000	-0,76%	66,25	65,31	66,405	65,68
23/06/2023	504.954	-0,36%	66,58	66,105	66,995	66,228
22/06/2023	344.049	-0,78%	66,83	66,19	66,8613	66,02
21/06/2023	928.260	-0,10%	66,87	66,31	66,90	66,535
20/06/2023	558.829	-0,03%	66,33	66,20	66,88	66,26
19/06/2023	608.740	-0,48%	67,60	66,05	66,9575	66,28
16/06/2023	608.740	-0,48%	67,60	66,05	66,9575	66,28
15/06/2023	574.672	-0,85%	67,76	66,45	67,76	66,88
14/06/2023	599.911	-0,43%	66,87	67,29	67,88	67,46
13/06/2023	1.216.372	-0,34%	66,87	66,96	68,13	66,87
12/06/2023	1.150.214	0,95%	66,87	66,6694	67,33	67,09
09/06/2023	917.840	0,08%	66,59	66,24	67,105	66,45
08/06/2023	815.560	0,36%	66,59	65,84	66,655	66,39
07/06/2023	1.420.147	1,54%	65,67	64,77	66,51	66,14
06/06/2023	1.958.371	2,07%	65,67	64,18	65,88	65,13
05/06/2023	833.971	-0,11%	63,48	63,35	64,41	63,80
02/06/2023	1.142.430	2,46%	61,50	62,54	64,31	63,86
01/06/2023	1.488.983	1,74%	60,59	61,246	62,44	62,51
31/05/2023	957.699	-0,56%	60,59	59,50	60,64	60,30
30/05/2023	957.699	-0,56%	60,59	59,50	60,64	60,30
29/05/2023	645.088	-0,05%	60,59	59,90	60,83	60,70
26/05/2023	645.088	-0,05%	60,59	59,90	60,83	60,70
25/05/2023	793.571	-0,30%	62,38	60,035	61,105	60,73
24/05/2023	1.074.663	-0,54%	62,38	60,64	61,65	61,29
23/05/2023	760.483	-1,33%	62,38	61,60	62,32	61,62
22/05/2023	840.647	-0,27%	62,85	62,40	63,00	62,44