Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	258.066	0,45%	51,47	51,36	51,68	51,61
28/12/2022	423.954	-1,83%	52,25	51,32	52,48	51,375
27/12/2022	281.319	0,75%	52,03	52,00	52,54	52,32
23/12/2022	45.337	0,54%	51,50	51,275	51,73	51,72
22/12/2022	290.471	-0,03%	51,27	50,765	51,57	51,435
21/12/2022	224.308	1,33%	51,00	50,885	51,57	51,445
20/12/2022	398.374	-1,79%	51,70	50,72	51,795	50,765
19/12/2022	445.221	1,08%	51,17	51,095	52,12	51,73
16/12/2022	361.203	-1,10%	51,18	50,63	51,48	51,17
15/12/2022	454.798	-2,14%	52,395	51,491	52,565	51,76
14/12/2022	516.448	0,53%	52,59	52,29	53,345	52,89
13/12/2022	506.181	-0,61%	53,66	52,47	53,76	52,635
12/12/2022	342.358	0,94%	52,35	52,06	52,97	52,955
09/12/2022	523.802	-0,38%	52,55	51,955	52,84	52,46
08/12/2022	425.360	-0,77%	53,08	52,38	53,165	52,64
07/12/2022	413.500	-0,38%	53,30	52,80	53,68	53,06
06/12/2022	1.958.700	-2,28%	53,76	52,48	54,24	53,255
05/12/2022	1.814.336	-2,02%	55,04	54,445	55,23	54,47
02/12/2022	1.263.113	1,13%	54,92	54,74	55,70	55,59
01/12/2022	1.448.285	0,40%	54,87	54,94	55,485	54,95
30/11/2022	1.602.039	0,33%	55,00	54,04	55,465	55,1011
29/11/2022	1.454.496	-0,06%	54,81	54,565	55,357	54,90
28/11/2022	1.471.220	-1,10%	55,43	54,94	55,70	54,97
25/11/2022	607.152	0,56%	54,98	55,14	55,65	55,58
24/11/2022	940.601	0,85%	54,98	54,79	55,30	55,265
23/11/2022	940.601	0,85%	54,98	54,79	55,30	55,265
22/11/2022	1.256.045	0,86%	54,74	54,215	55,13	54,795
21/11/2022	1.723.261	1,57%	53,34	53,41	54,62	54,34
18/11/2022	1.242.468	1,00%	53,62	53,19	53,73	53,54
17/11/2022	1.427.804	2,77%	51,69	51,69	53,045	53,03
16/11/2022	932.483	0,89%	52,08	51,64	52,38	52,14
15/11/2022	1.951.309	0,95%	52,17	51,91	52,555	52,09
14/11/2022	287.561	1,37%	51,54	51,75	52,64	51,95
11/11/2022	559.966	0,97%	51,54	50,6291	52,14	51,95
10/11/2022	357.714	3,28%	50,96	50,84	52,10	51,39
09/11/2022	388.831	-3,05%	50,96	49,71	50,94	49,735
08/11/2022	340.671	0,10%	51,69	50,75	51,59	51,29
07/11/2022	456.265	-0,43%	51,69	50,1896	51,88	50,98
04/11/2022	377.880	3,45%	48,72	49,9413	51,21	51,185
03/11/2022	460.928	1,00%	48,72	48,61	49,72	49,49
02/11/2022	1.014.382	1,11%	49,13	49,105	50,775	49,35
01/11/2022	1.644.944	-3,27%	51,20	46,91	50,35	48,78
31/10/2022	643.675	-1,29%	51,20	50,29	51,57	50,44
28/10/2022	330.825	2,51%	49,76	50,105	51,12	51,12
27/10/2022	458.905	-0,32%	49,76	49,77	50,87	49,90
26/10/2022	439.544	-1,62%	49,76	50,00	51,07	50,075
25/10/2022	335.017	1,57%	49,76	49,51	50,75	50,58
24/10/2022	287.418	1,42%	49,07	49,3564	50,28	49,86
21/10/2022	274.384	0,75%	48,43	48,20	49,34	49,165
20/10/2022	329.193	-0,05%	49,06	48,015	48,65	48,285
19/10/2022	289.605	-1,80%	49,06	48,255	49,24	48,3362
18/10/2022	332.396	0,42%	49,76	48,82	49,93	49,195
17/10/2022	387.339	0,62%	49,455	48,94	49,64	49,10
14/10/2022	307.491	-1,31%	49,675	48,61	49,955	48,80
13/10/2022	467.203	1,45%	47,955	48,05	49,67	49,465
12/10/2022	502.405	2,14%	47,955	47,76	49,42	48,77
11/10/2022	349.344	0,93%	47,235	46,82	48,085	47,75
10/10/2022	340.147	0,64%	47,105	46,91	47,44	47,32
07/10/2022	411.475	-1,49%	47,36	46,685	47,72	47,02
06/10/2022	313.449	-1,44%	48,46	47,53	48,47	47,76
05/10/2022	368.954	-1,90%	48,62	48,01	48,92	48,49
04/10/2022	329.738	1,74%	49,23	49,005	49,72	49,24
03/10/2022	381.015	1,12%	47,99	47,99	48,85	48,58
30/09/2022	353.162	-0,25%	48,29	47,95	48,88	48,09
29/09/2022	489.783	-0,26%	48,49	47,39	48,44	48,195
28/09/2022	341.119	1,51%	47,54	47,395	48,48	48,32
27/09/2022	445.290	0,79%	47,76	47,33	48,245	47,605
26/09/2022	667.914	-0,39%	47,19	47,01	47,75	47,495
23/09/2022	637.285	-2,95%	48,42	46,85	48,4401	47,68
22/09/2022	582.960	-0,33%	49,50	49,10	49,6256	49,13
21/09/2022	369.899	-1,23%	50,09	49,29	50,55	49,29
20/09/2022	566.287	-2,35%	50,76	49,56	50,735	49,90
19/09/2022	300.002	1,29%	50,03	50,02	51,28	51,10
16/09/2022	584.274	-0,96%	50,73	50,04	51,00	50,45
15/09/2022	417.874	0,56%	50,57	50,43	51,375	50,94
14/09/2022	329.042	-1,10%	51,50	50,265	51,58	50,66
13/09/2022	343.176	-3,97%	52,775	51,07	53,03	51,23
12/09/2022	563.990	2,28%	51,95	52,60	53,43	53,36
09/09/2022	415.875	0,68%	51,95	51,83	52,71	51,97
08/09/2022	415.083	-0,65%	51,95	51,04	52,055	51,89
07/09/2022	387.735	1,10%	51,60	51,33	52,31	52,23
06/09/2022	341.145	0,64%	52,15	51,3478	52,445	51,66
05/09/2022	388.912	0,64%	51,73	51,48	52,59	51,71
02/09/2022	388.912	0,64%	51,73	51,48	52,59	51,71
01/09/2022	504.826	-0,54%	50,71	50,50	51,555	51,37
31/08/2022	588.556	-1,13%	52,26	51,40	52,61	51,65
30/08/2022	610.888	-1,81%	53,60	52,19	53,56	52,24
29/08/2022	396.635	-1,25%	53,60	53,11	53,75	53,20
26/08/2022	357.222	-3,10%	55,79	53,84	55,8972	53,875
25/08/2022	504.708	-1,68%	56,70	55,50	56,87	55,67
24/08/2022	357.574	1,29%	55,76	55,62	56,72	56,60
23/08/2022	232.378	1,07%	55,59	55,485	55,985	55,89
22/08/2022	395.447	-1,36%	55,72	55,23	55,84	55,33
19/08/2022	341.384	-0,05%	55,905	55,53	56,29	56,09
18/08/2022	413.008	0,83%	55,63	55,11	56,27	56,12
17/08/2022	665.501	-1,45%	56,53	55,18	56,31	55,66
16/08/2022	429.661	0,02%	56,53	56,165	56,765	56,47
15/08/2022	410.536	-0,42%	56,93	56,04	56,755	56,46
12/08/2022	487.247	-0,09%	56,93	56,12	57,00	56,70
11/08/2022	570.897	1,82%	55,805	55,785	57,59	56,745