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
14/03/2023	844.077	1,17%	7.548,63	7.503,25	7.641,55	7.637,1099
13/03/2023	1.062.432	-2,58%	7.748,35	7.546,02	7.752,43	7.548,6299
10/03/2023	921.781	-1,67%	7.879,98	7.708,32	7.879,98	7.748,3501
09/03/2023	598.276	-0,63%	7.929,92	7.862,01	7.930,26	7.879,98
08/03/2023	621.476	0,13%	7.919,48	7.891,42	7.946,62	7.929,9199
07/03/2023	609.111	-0,13%	7.929,79	7.909,77	7.959,77	7.919,48
06/03/2023	543.263	-0,22%	7.947,11	7.897,45	7.948,67	7.929,79
03/03/2023	564.335	0,04%	7.944,04	7.920,07	7.974,40	7.947,1099
02/03/2023	774.355	0,37%	7.914,93	7.875,03	7.945,82	7.944,04
01/03/2023	665.675	0,49%	7.876,28	7.874,34	7.950,69	7.914,9302
28/02/2023	1.178.017	-0,74%	7.935,11	7.854,82	7.935,11	7.876,2798
27/02/2023	566.342	0,72%	7.878,66	7.878,66	7.949,97	7.935,1099
24/02/2023	671.728	-0,37%	7.907,72	7.870,39	7.939,17	7.878,6602
23/02/2023	820.140	-0,29%	7.930,63	7.888,88	7.935,56	7.907,7202
22/02/2023	640.888	-0,59%	7.977,75	7.879,03	7.977,75	7.930,6299
21/02/2023	611.324	-0,46%	8.014,31	7.952,48	8.014,40	7.977,75
20/02/2023	437.491	0,12%	8.004,36	7.995,46	8.020,13	8.014,3101
17/02/2023	819.073	-0,10%	8.012,53	7.957,69	8.012,53	8.004,3599
16/02/2023	665.313	0,18%	7.997,83	7.978,61	8.047,06	8.012,5298
15/02/2023	726.020	0,55%	7.953,85	7.921,32	8.003,65	7.997,8301
14/02/2023	667.831	0,08%	7.947,60	7.947,60	7.996,35	7.953,8501
13/02/2023	495.345	0,83%	7.882,45	7.881,86	7.947,60	7.947,6001
10/02/2023	606.662	-0,36%	7.911,15	7.850,94	7.913,31	7.882,4502
09/02/2023	535.281	0,33%	7.885,17	7.874,23	7.949,57	7.911,1499
08/02/2023	515.304	0,26%	7.864,71	7.864,66	7.934,30	7.885,1699
07/02/2023	616.609	0,36%	7.836,71	7.835,36	7.890,82	7.864,71
06/02/2023	530.899	-0,82%	7.901,80	7.808,39	7.901,80	7.836,71
03/02/2023	617.912	1,04%	7.820,16	7.806,85	7.906,58	7.901,7998
02/02/2023	698.301	0,76%	7.761,11	7.758,51	7.837,84	7.820,1602
01/02/2023	576.739	-0,14%	7.771,70	7.745,43	7.798,51	7.761,1099
31/01/2023	654.057	-0,17%	7.784,87	7.708,34	7.784,87	7.771,7002
30/01/2023	600.454	0,25%	7.765,15	7.718,33	7.790,69	7.784,8701
27/01/2023	565.517	0,05%	7.761,11	7.742,12	7.777,40	7.765,1499
26/01/2023	624.249	0,21%	7.744,87	7.744,87	7.787,57	7.761,1099
25/01/2023	607.972	-0,16%	7.757,36	7.710,78	7.773,57	7.744,8701
24/01/2023	513.467	-0,35%	7.784,67	7.741,75	7.800,89	7.757,3599
23/01/2023	437.351	0,18%	7.770,59	7.768,47	7.811,17	7.784,6699
20/01/2023	560.439	0,30%	7.747,29	7.747,29	7.790,87	7.770,5898
19/01/2023	577.998	-1,07%	7.830,70	7.726,23	7.830,80	7.747,29
18/01/2023	572.251	-0,26%	7.851,03	7.824,73	7.867,43	7.830,7002
17/01/2023	599.381	-0,12%	7.860,07	7.830,35	7.875,58	7.851,0298
16/01/2023	496.210	0,20%	7.844,07	7.841,91	7.867,23	7.860,0698
13/01/2023	685.829	0,64%	7.794,04	7.793,55	7.864,95	7.844,0698