Bolsa de Londres

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
14/09/2023	668.913	1,95%	7.525,99	7.525,99	7.686,96	7.673,0801
13/09/2023	583.340	-0,02%	7.527,53	7.490,37	7.545,16	7.525,9902
12/09/2023	590.913	0,41%	7.496,87	7.496,34	7.550,24	7.527,5298
11/09/2023	507.700	0,25%	7.478,19	7.467,35	7.549,34	7.496,8701
08/09/2023	404.911	0,49%	7.441,72	7.402,10	7.480,64	7.478,1899
07/09/2023	406.030	0,21%	7.426,14	7.385,92	7.462,18	7.441,7202
06/09/2023	418.641	-0,16%	7.437,93	7.369,64	7.447,94	7.426,1401
05/09/2023	377.303	-0,20%	7.452,76	7.389,80	7.481,35	7.437,9302
04/09/2023	306.164	-0,16%	7.464,54	7.448,31	7.523,40	7.452,7598
01/09/2023	384.962	0,34%	7.439,13	7.439,13	7.492,63	7.464,54
31/08/2023	1.118.911	-0,46%	7.473,67	7.439,13	7.500,44	7.439,1299
30/08/2023	363.308	0,12%	7.464,99	7.464,73	7.509,36	7.473,6699
29/08/2023	498.343	1,72%	7.338,58	7.338,58	7.471,14	7.464,9902
28/08/2023	332.852	0,07%	7.333,63	7.326,97	7.389,40	7.338,5801
25/08/2023	332.852	0,07%	7.333,63	7.326,97	7.389,40	7.338,5801
24/08/2023	365.460	0,18%	7.320,53	7.320,53	7.386,08	7.333,6299
23/08/2023	463.624	0,68%	7.270,76	7.270,76	7.348,84	7.320,5298
22/08/2023	404.737	0,18%	7.257,82	7.257,58	7.310,52	7.270,7598
21/08/2023	399.760	-0,06%	7.262,43	7.250,88	7.315,97	7.257,8198
18/08/2023	526.316	-0,65%	7.310,21	7.215,76	7.310,21	7.262,4302
17/08/2023	401.616	-0,63%	7.356,88	7.305,00	7.356,96	7.310,21
16/08/2023	426.069	-0,44%	7.389,64	7.338,53	7.398,20	7.356,8799
15/08/2023	441.130	-1,57%	7.507,15	7.369,69	7.508,58	7.389,6401
14/08/2023	352.946	-0,23%	7.524,16	7.476,45	7.530,25	7.507,1499
11/08/2023	404.627	-1,24%	7.618,60	7.507,84	7.618,60	7.524,1602
10/08/2023	384.605	0,41%	7.587,30	7.572,61	7.622,92	7.618,6001
09/08/2023	420.406	0,80%	7.527,42	7.527,42	7.600,79	7.587,2998
08/08/2023	491.347	-0,36%	7.554,49	7.487,47	7.554,49	7.527,4199
07/08/2023	411.312	-0,13%	7.564,37	7.505,15	7.564,95	7.554,4902
04/08/2023	470.236	0,47%	7.529,16	7.487,36	7.569,55	7.564,3701
03/08/2023	621.856	-0,43%	7.561,63	7.437,88	7.562,13	7.529,1602
02/08/2023	675.207	-1,36%	7.666,27	7.522,24	7.666,27	7.561,6299
01/08/2023	453.887	-0,43%	7.699,41	7.650,15	7.715,24	7.666,27
31/07/2023	576.789	0,07%	7.694,27	7.667,81	7.722,92	7.699,4102
28/07/2023	455.897	0,02%	7.692,76	7.680,19	7.716,82	7.694,27
27/07/2023	613.478	0,21%	7.676,89	7.662,40	7.709,66	7.692,7598
26/07/2023	677.373	-0,19%	7.691,80	7.630,00	7.702,74	7.676,8901
25/07/2023	396.817	0,17%	7.678,59	7.676,50	7.702,35	7.691,7998
24/07/2023	395.406	0,19%	7.663,73	7.633,29	7.684,97	7.678,5898
21/07/2023	451.860	0,23%	7.646,05	7.639,45	7.674,23	7.663,73
20/07/2023	489.518	0,76%	7.588,20	7.585,85	7.661,87	7.646,0498
19/07/2023	584.926	1,80%	7.453,69	7.453,69	7.625,14	7.588,2002
18/07/2023	442.705	0,64%	7.406,42	7.398,53	7.459,15	7.453,6899