Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	944.485	1,20%	62,08	61,89	62,99	62,62
18/05/2023	1.121.100	-0,39%	61,72	61,32	62,03	61,885
17/05/2023	1.700.615	-1,65%	63,02	61,4847	63,02	62,15
16/05/2023	1.269.703	-0,80%	63,19	62,595	63,88	63,19
15/05/2023	1.001.873	-0,84%	64,11	63,60	64,95	63,71
12/05/2023	748.052	0,38%	64,11	63,95	64,40	64,24
11/05/2023	1.151.952	-0,70%	64,10	63,75	64,455	63,99
10/05/2023	1.327.872	-0,13%	64,09	64,22	64,95	64,4337
09/05/2023	592.701	0,06%	64,09	63,90	64,85	64,51
08/05/2023	671.091	-0,63%	64,50	64,345	64,925	64,48
05/05/2023	668.845	-0,17%	64,81	64,77	65,49	64,90
04/05/2023	1.047.117	0,09%	65,02	64,46	65,48	65,02
03/05/2023	2.319.872	-0,14%	65,51	64,54	65,92	64,99
02/05/2023	4.357.702	7,66%	62,85	62,85	66,67	65,08
01/05/2023	1.119.096	3,01%	59,48	59,47	60,73	61,27
28/04/2023	815.554	-1,27%	58,85	58,43	59,61	58,34
27/04/2023	709.711	-0,09%	59,15	58,955	59,547	59,08
26/04/2023	513.484	0,76%	58,71	58,71	59,264	59,155
25/04/2023	799.114	0,72%	58,23	58,2099	58,77	58,71
24/04/2023	806.882	-0,05%	58,36	58,26	59,26	58,29
21/04/2023	667.923	1,06%	58,10	57,87	58,525	58,31
20/04/2023	729.166	0,80%	57,36	57,30	57,865	57,89
19/04/2023	790.026	0,23%	57,44	57,06	57,63	57,45
18/04/2023	955.289	0,63%	56,97	56,945	57,725	57,34
17/04/2023	713.767	1,64%	56,19	56,00	57,00	56,98
14/04/2023	792.629	-0,31%	56,24	55,86	56,66	56,055
13/04/2023	1.722.857	3,58%	54,295	54,25	56,96	56,21
12/04/2023	1.047.465	0,44%	54,01	53,75	54,41	54,29
11/04/2023	675.889	1,70%	53,39	53,23	54,27	54,0553
10/04/2023	524.976	1,92%	52,01	51,90	53,14	53,15
06/04/2023	376.675	-0,67%	52,52	51,98	52,95	52,15
05/04/2023	546.097	-0,69%	52,05	51,93	52,50	51,58
04/04/2023	552.205	-0,35%	52,46	51,45	52,55	51,94
03/04/2023	471.462	0,87%	51,90	51,81	52,68	52,13
31/03/2023	498.329	-0,02%	51,855	51,44	51,945	51,68
30/03/2023	558.029	-0,51%	52,31	51,41	52,38	51,685
29/03/2023	395.918	1,03%	51,63	51,56	52,02	51,93
28/03/2023	375.699	0,65%	51,16	51,1026	51,87	51,41
27/03/2023	380.497	0,85%	51,10	50,98	51,48	51,13
24/03/2023	347.010	0,83%	49,60	49,32	50,74	49,97
23/03/2023	373.309	-0,88%	49,99	49,38	50,3945	49,55
22/03/2023	365.825	-1,83%	51,08	49,98	51,17	49,98
21/03/2023	639.502	0,12%	51,05	50,70	51,30	50,92
20/03/2023	626.825	1,92%	50,32	50,27	51,12	50,87
17/03/2023	918.150	-3,05%	51,27	49,56	51,145	49,91
16/03/2023	577.430	-1,11%	51,72	51,165	52,03	51,48
15/03/2023	645.103	0,48%	50,84	50,415	52,09	52,10
14/03/2023	509.780	-0,46%	52,70	51,27	52,79	51,84
13/03/2023	654.717	-0,46%	51,95	51,48	52,61	52,07
10/03/2023	571.639	-1,41%	53,21	52,08	53,51	52,31
09/03/2023	1.096.793	-2,36%	54,45	52,46	54,61	53,07
08/03/2023	2.064.602	2,86%	53,16	53,43	55,68	54,35
07/03/2023	634.250	-0,49%	53,05	52,51	53,355	52,83
06/03/2023	590.627	-0,71%	53,09	52,96	53,66	53,08
03/03/2023	448.653	0,26%	53,52	52,78	53,55	53,42
02/03/2023	498.883	1,24%	52,42	52,42	53,30	53,29
01/03/2023	848.443	-0,30%	53,12	52,41	53,15	53,03
28/02/2023	495.530	-1,08%	53,41	53,17	54,1388	53,17
27/02/2023	656.793	-0,04%	53,96	53,46	54,22	53,76
24/02/2023	627.332	0,54%	53,38	52,96	53,885	53,79
23/02/2023	835.816	1,02%	53,32	52,89	53,655	53,51
22/02/2023	1.232.939	-1,25%	53,10	52,45	53,57	52,98
21/02/2023	1.460.913	3,11%	56,28	53,20	56,28	53,64
20/02/2023	765.569	1,19%	51,25	51,25	52,12	52,01
17/02/2023	765.569	1,19%	51,25	51,25	52,12	52,01
16/02/2023	396.802	-1,76%	51,49	51,34	51,77	51,39
15/02/2023	405.598	1,26%	51,60	51,3114	52,33	52,30
14/02/2023	482.393	-0,64%	51,665	51,44	52,11	51,64
13/02/2023	383.336	1,03%	51,55	51,21	52,00	51,97
10/02/2023	306.125	0,41%	51,335	50,975	51,465	51,43
09/02/2023	421.991	-0,37%	51,63	51,0497	51,73	51,22
08/02/2023	1.034.492	-1,71%	51,95	51,20	52,515	51,405
07/02/2023	982.967	-2,41%	53,37	52,095	53,00	52,29
06/02/2023	1.031.375	-0,09%	53,17	53,0173	53,705	53,57
03/02/2023	1.012.381	-1,03%	54,20	52,86	54,30	53,62
02/02/2023	697.914	1,65%	52,96	52,74	54,23	54,19
01/02/2023	1.178.065	1,29%	52,53	52,37	53,46	53,26
31/01/2023	490.070	2,64%	51,555	50,91	52,585	52,58
30/01/2023	529.321	-0,12%	51,175	51,06	52,04	51,24
27/01/2023	1.038.254	-2,79%	52,26	50,9438	52,44	51,30
26/01/2023	1.241.888	-0,27%	52,91	52,51	53,58	52,775
25/01/2023	750.989	2,84%	51,48	51,26	53,22	52,93
24/01/2023	486.176	2,76%	50,35	50,275	52,01	51,47
23/01/2023	365.843	0,20%	50,19	49,66	50,2499	50,08
20/01/2023	308.486	0,79%	49,65	49,25	49,99	49,98
19/01/2023	593.701	1,14%	48,97	48,485	49,72	49,59
18/01/2023	460.806	-2,70%	50,26	48,965	50,62	49,02
17/01/2023	641.638	-0,73%	50,81	50,36	51,12	50,3877
16/01/2023	433.977	0,85%	50,19	49,98	50,89	50,76
13/01/2023	433.977	0,85%	50,19	49,98	50,89	50,76
12/01/2023	452.166	-1,14%	50,89	50,163	50,955	50,34
11/01/2023	731.279	0,15%	51,05	50,71	51,28	50,935
10/01/2023	466.811	1,31%	50,45	50,24	50,99	50,87
09/01/2023	472.727	-1,34%	50,68	50,16	51,18	50,20
06/01/2023	891.349	2,62%	50,45	50,45	51,194	50,88
05/01/2023	821.347	-3,45%	50,42	49,21	50,76	49,59
04/01/2023	693.977	3,84%	49,765	49,695	51,57	51,34
03/01/2023	1.095.581	-4,04%	50,51	48,66	50,67	49,44
02/01/2023	412.188	-0,16%	51,31	51,11	51,625	51,52
30/12/2022	412.188	-0,16%	51,31	51,11	51,625	51,52