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
12/05/2023	514.574	0,31%	7.730,58	7.729,01	7.772,79	7.754,6201
11/05/2023	579.426	-0,14%	7.741,33	7.679,61	7.784,28	7.730,5801
10/05/2023	438.168	-0,29%	7.764,09	7.727,12	7.778,98	7.741,3301
09/05/2023	571.945	-0,18%	7.778,38	7.735,08	7.792,35	7.764,0898
08/05/2023	526.623	0,98%	7.702,64	7.702,64	7.781,54	7.778,3799
05/05/2023	526.623	0,98%	7.702,64	7.702,64	7.781,54	7.778,3799
04/05/2023	602.292	-1,10%	7.788,37	7.691,25	7.788,37	7.702,6401
03/05/2023	733.083	0,20%	7.773,03	7.773,03	7.819,66	7.788,3701
02/05/2023	669.753	-1,24%	7.870,57	7.773,03	7.898,69	7.773,0298
01/05/2023	690.457	0,50%	7.831,58	7.791,63	7.870,57	7.870,5698
28/04/2023	690.457	0,50%	7.831,58	7.791,63	7.870,57	7.870,5698
27/04/2023	617.513	-0,27%	7.852,64	7.816,83	7.865,73	7.831,5801
26/04/2023	632.852	-0,49%	7.891,13	7.825,93	7.893,95	7.852,6401
25/04/2023	542.813	-0,27%	7.912,20	7.863,85	7.912,52	7.891,1299
24/04/2023	458.838	-0,02%	7.914,13	7.877,58	7.927,11	7.912,2002
21/04/2023	571.348	0,15%	7.902,61	7.886,46	7.936,11	7.914,1299
20/04/2023	529.749	0,05%	7.898,77	7.876,35	7.902,95	7.902,6099
19/04/2023	493.477	-0,13%	7.909,44	7.871,43	7.909,44	7.898,77
18/04/2023	504.500	0,38%	7.879,51	7.879,51	7.912,73	7.909,4399
17/04/2023	507.397	0,10%	7.871,91	7.871,91	7.916,67	7.879,5098
14/04/2023	547.912	0,36%	7.843,38	7.843,38	7.904,04	7.871,9102
13/04/2023	579.950	0,24%	7.824,84	7.814,11	7.851,57	7.843,3799
12/04/2023	616.583	0,50%	7.785,72	7.783,40	7.859,67	7.824,8398
11/04/2023	625.589	0,57%	7.741,56	7.741,56	7.806,39	7.785,7202
10/04/2023	550.875	1,03%	7.662,94	7.654,54	7.742,11	7.741,5601
06/04/2023	550.875	1,03%	7.662,94	7.654,54	7.742,11	7.741,5601
05/04/2023	612.771	0,37%	7.634,52	7.634,26	7.678,45	7.662,9399
04/04/2023	701.504	-0,50%	7.673,00	7.634,52	7.726,85	7.634,52
03/04/2023	613.271	0,54%	7.631,74	7.631,74	7.698,15	7.673,00
31/03/2023	753.033	0,15%	7.620,43	7.616,09	7.654,41	7.631,7402
30/03/2023	516.954	0,74%	7.564,27	7.564,27	7.638,49	7.620,4302
29/03/2023	522.450	1,07%	7.484,25	7.484,21	7.566,80	7.564,27
28/03/2023	523.355	0,17%	7.471,77	7.464,61	7.524,55	7.484,25
27/03/2023	545.962	0,90%	7.405,45	7.405,45	7.491,74	7.471,77
24/03/2023	802.392	-1,26%	7.499,60	7.335,71	7.499,60	7.405,4502
23/03/2023	695.635	-0,89%	7.566,84	7.476,13	7.566,84	7.499,6001
22/03/2023	635.173	0,41%	7.536,22	7.505,48	7.585,57	7.566,8398
21/03/2023	706.211	1,79%	7.403,85	7.403,85	7.557,55	7.536,2202
20/03/2023	895.333	0,93%	7.335,40	7.206,82	7.426,24	7.403,8501
17/03/2023	1.819.757	-1,01%	7.410,03	7.309,30	7.510,47	7.335,3999
16/03/2023	990.800	0,89%	7.344,45	7.331,49	7.458,64	7.410,0298
15/03/2023	1.131.733	-3,83%	7.637,11	7.333,35	7.637,39	7.344,4502
14/03/2023	844.077	1,17%	7.548,63	7.503,25	7.641,55	7.637,1099