SVB Financial Group (SIVBQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
02/01/2023	467.320	-1,91%	229,85	226,18	234,72	230,14
30/12/2022	467.320	-1,91%	229,85	226,18	234,72	230,14
29/12/2022	695.092	8,40%	219,53	218,67	236,48	234,63
28/12/2022	338.397	0,16%	215,61	212,855	217,74	216,45
27/12/2022	382.567	-0,34%	216,40	210,33	219,31	216,11
23/12/2022	78.745	-0,54%	215,13	211,635	216,20	214,64
22/12/2022	491.061	-0,71%	213,65	207,40	215,98	215,80
21/12/2022	402.556	2,30%	216,19	215,19	219,69	217,35
20/12/2022	592.578	0,98%	210,18	208,47	214,35	212,46
19/12/2022	479.979	-1,41%	212,91	208,0001	212,91	210,39
16/12/2022	1.394.996	-3,26%	219,08	209,99	220,3701	213,40
15/12/2022	717.750	-4,32%	224,15	219,81	228,65	220,60
14/12/2022	649.080	-1,53%	231,76	228,70	237,575	230,57
13/12/2022	1.365.548	4,81%	233,94	229,0708	247,50	234,15
12/12/2022	726.586	1,42%	221,84	216,12	226,37	223,40
09/12/2022	603.499	-1,06%	223,50	219,46	225,00	220,27
08/12/2022	1.016.324	6,90%	210,59	208,53	223,255	222,64
07/12/2022	1.475.854	4,01%	198,10	198,10	209,12	208,28
06/12/2022	4.808.220	-4,66%	207,96	198,3182	208,98	200,26
05/12/2022	2.607.375	-6,97%	220,00	208,12	221,48	209,24
02/12/2022	1.720.251	-1,42%	224,38	218,08	227,02	224,92
01/12/2022	1.677.225	-1,42%	219,80	225,97	235,85	228,17
30/11/2022	2.572.333	6,12%	219,80	214,50	232,03	231,78
29/11/2022	1.717.209	0,23%	219,80	217,075	223,26	219,13
28/11/2022	1.702.970	-2,29%	222,03	216,28	230,28	217,51
25/11/2022	664.800	2,27%	222,03	219,07	223,00	221,74
24/11/2022	1.866.892	2,27%	217,01	216,13	225,16	222,20
23/11/2022	1.866.892	2,27%	217,01	216,13	225,16	222,20
22/11/2022	1.830.492	1,00%	228,40	215,28	224,38	217,27
21/11/2022	3.540.310	-3,76%	228,40	210,11	222,505	215,12
18/11/2022	2.156.118	0,41%	228,40	221,86	228,727	223,53
17/11/2022	2.429.113	-5,29%	227,97	218,62	228,77	222,62
16/11/2022	1.969.744	-2,03%	236,01	230,72	239,02	235,05
15/11/2022	4.147.096	4,52%	227,43	227,495	244,38	239,56
14/11/2022	653.730	-6,73%	222,38	219,6401	234,32	219,76
11/11/2022	847.524	2,42%	222,38	230,34	239,54	235,62
10/11/2022	1.224.308	10,87%	222,38	222,05	239,90	230,95
09/11/2022	584.364	-4,67%	212,03	204,37	213,06	208,21
08/11/2022	692.619	2,59%	212,03	205,37	221,79	218,42
07/11/2022	456.084	-0,18%	211,67	206,20	217,155	212,82
04/11/2022	596.930	2,58%	211,67	206,35	217,40	212,97
03/11/2022	746.602	-2,32%	232,86	207,35	212,77	207,62
02/11/2022	1.058.485	-8,95%	232,86	212,685	228,5457	213,05
01/11/2022	744.950	-0,70%	232,86	227,08	235,66	228,98
31/10/2022	836.793	-1,36%	232,86	227,40	235,21	230,96
28/10/2022	814.528	2,07%	230,00	229,62	237,3884	234,12
27/10/2022	1.141.656	-6,93%	244,15	227,79	244,15	229,38
26/10/2022	694.485	0,91%	237,30	235,635	249,60	241,69
25/10/2022	1.684.305	3,23%	229,04	230,99	240,95	239,50
24/10/2022	1.619.759	1,76%	229,04	228,73	237,70	232,01
21/10/2022	3.738.320	-23,95%	255,00	228,52	260,00	230,01
20/10/2022	773.522	-4,12%	313,99	301,88	321,8229	302,38
19/10/2022	393.356	-4,45%	327,22	312,35	331,855	315,37
18/10/2022	598.275	-1,17%	342,26	326,15	344,47	329,60
17/10/2022	414.948	4,95%	351,72	325,96	334,55	333,51
14/10/2022	588.739	-7,91%	351,72	317,25	354,805	317,77
13/10/2022	511.024	2,93%	322,12	316,635	350,56	345,07
12/10/2022	229.780	-0,16%	335,28	331,00	340,082	335,25
11/10/2022	227.607	-1,40%	338,59	330,23	341,59	335,79
10/10/2022	234.457	-0,27%	345,14	335,69	348,65	340,54
07/10/2022	289.990	-4,23%	351,00	339,02	349,23	341,50
06/10/2022	254.928	-2,05%	364,12	353,535	366,65	356,65
05/10/2022	461.339	-3,29%	371,97	359,845	371,97	364,12