SVB Financial Group (SIVBQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
04-10-2022	383.104	6,09%	364,99	360,45	377,15	376,49
03-10-2022	369.580	5,69%	345,00	338,11	356,69	354,89
30-09-2022	282.413	-0,64%	335,76	332,65	344,75	335,78
29-09-2022	255.533	-1,59%	335,76	332,17	340,26	338,25
28-09-2022	342.108	2,96%	336,21	335,06	345,965	343,72
27-09-2022	278.209	-0,55%	338,79	328,265	343,53	333,84
26-09-2022	329.997	-1,51%	337,41	334,23	348,00	335,70
23-09-2022	385.974	-0,51%	337,41	331,60	341,53	340,83
22-09-2022	379.455	-4,72%	360,70	342,15	360,70	342,57
21-09-2022	322.330	-1,54%	367,00	359,52	376,00	359,53
20-09-2022	300.051	-0,17%	362,00	360,07	368,82	365,17
19-09-2022	244.783	0,93%	356,47	356,47	369,48	365,80
16-09-2022	654.333	-4,38%	371,66	354,50	370,3685	362,42
15-09-2022	312.571	0,38%	378,85	377,16	392,4475	379,03
14-09-2022	444.559	-1,85%	383,39	370,08	385,02	377,59
13-09-2022	486.848	-5,28%	395,00	383,70	398,88	384,69
12-09-2022	650.231	-3,98%	420,05	390,96	416,32	406,15
09-09-2022	279.582	2,17%	420,05	420,05	425,92	422,97
08-09-2022	301.745	3,88%	392,08	390,2374	415,54	413,98
07-09-2022	192.236	3,88%	382,38	381,4931	399,68	398,53
06-09-2022	270.825	-1,70%	406,90	377,26	395,62	383,64
05-09-2022	249.589	-1,70%	406,90	392,685	414,44	395,10
02-09-2022	249.589	-1,70%	406,90	392,685	414,44	395,10
01-09-2022	437.748	-1,13%	400,22	389,17	402,25	401,94
31-08-2022	194.585	-0,41%	410,33	405,39	416,71	406,52
30-08-2022	336.719	0,84%	407,23	396,32	409,16	408,19
29-08-2022	261.239	-1,40%	405,90	404,45	412,38	404,81
26-08-2022	262.255	-6,37%	440,00	410,50	440,81	410,56
25-08-2022	110.773	2,10%	424,63	430,18	439,61	438,51
24-08-2022	205.339	1,56%	424,63	422,54	433,405	429,10
23-08-2022	224.827	0,39%	424,99	419,45	428,72	422,51
22-08-2022	251.027	-3,34%	423,96	417,355	425,41	420,87
19-08-2022	203.604	-4,82%	446,96	431,31	446,88	435,39
18-08-2022	165.960	-0,51%	460,56	453,99	461,89	457,46
17-08-2022	310.919	-3,49%	466,37	455,795	466,90	459,81
16-08-2022	274.857	2,37%	461,31	460,08	478,13	476,43
15-08-2022	198.155	0,25%	456,17	455,7201	465,60	465,40
12-08-2022	201.837	1,98%	457,83	453,60	464,28	464,24
11-08-2022	475.721	0,66%	454,21	451,2474	459,61	455,21
10-08-2022	786.692	7,74%	432,00	429,515	465,00	452,24
09-08-2022	376.329	1,71%	410,73	409,15	420,18	419,77
08-08-2022	237.219	-0,12%	414,33	412,14	425,70	412,71
05-08-2022	189.949	-0,73%	414,33	409,66	421,08	413,21
04-08-2022	341.910	0,69%	415,76	407,59	417,58	416,26
03-08-2022	335.308	3,30%	406,56	406,00	417,61	413,40
02-08-2022	332.287	0,55%	395,82	389,73	401,12	400,19
01-08-2022	199.451	-1,38%	398,55	390,11	401,87	398,00
29-07-2022	419.272	3,27%	388,55	387,24	409,64	403,55