Cofinimmo (COFB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/05/2024	13.762	-0,08%	65,80	65,20	65,90	65,85
08/05/2024	55.973	0,08%	66,10	65,15	66,30	65,90
07/05/2024	93.434	0,69%	66,00	65,40	66,45	65,85
06/05/2024	76.592	0,62%	65,00	64,65	65,70	65,40
03/05/2024	107.961	2,52%	63,75	63,35	66,05	65,00
02/05/2024	101.737	1,77%	62,50	62,40	63,70	63,40
01/05/2024	107.827	0,00%	63,20	62,05	63,55	62,30
30/04/2024	107.827	0,48%	63,20	62,05	63,55	62,30
29/04/2024	71.062	2,10%	62,50	61,90	63,60	63,30
26/04/2024	75.846	0,81%	61,00	60,65	62,50	62,00
25/04/2024	84.647	-0,57%	61,70	61,30	62,20	61,50
24/04/2024	70.382	-2,14%	63,25	61,80	63,30	61,85
23/04/2024	47.606	0,40%	63,05	62,50	63,20	63,20
22/04/2024	90.139	0,88%	62,20	61,40	63,30	62,95
19/04/2024	70.224	0,24%	61,90	61,75	62,60	62,40
18/04/2024	53.918	0,32%	62,15	62,05	62,70	62,25
17/04/2024	46.836	0,41%	61,65	61,20	63,00	62,05
16/04/2024	84.872	-0,56%	61,90	61,40	62,10	61,80
15/04/2024	48.701	0,08%	62,20	61,85	62,85	62,15
12/04/2024	62.295	-0,32%	62,85	62,10	63,20	62,10
11/04/2024	64.764	0,81%	61,50	61,35	62,95	62,30
10/04/2024	85.020	-1,75%	63,05	61,70	63,95	61,80
09/04/2024	41.069	1,29%	62,00	61,80	63,25	62,90
08/04/2024	53.552	0,08%	62,30	61,45	62,40	62,10
05/04/2024	98.883	-0,96%	62,35	61,50	62,60	62,05
04/04/2024	84.603	2,79%	61,30	61,15	63,10	62,65
03/04/2024	82.944	0,08%	60,90	60,30	61,40	60,95
02/04/2024	119.160	0,41%	61,05	60,40	61,90	60,90
01/04/2024	0	2,62%	59,45	58,65	61,10	60,65
28/03/2024	104.283	2,62%	59,45	58,65	61,10	60,65
27/03/2024	82.917	1,90%	58,00	57,75	59,10	59,10
26/03/2024	64.802	-0,60%	58,35	57,55	58,50	58,00
25/03/2024	72.696	-0,43%	58,65	57,70	58,65	58,35
22/03/2024	56.411	0,34%	58,40	58,15	59,00	58,60
21/03/2024	72.363	2,01%	58,05	57,95	59,00	58,40
20/03/2024	88.145	0,44%	57,00	56,40	57,25	57,25
19/03/2024	79.186	-0,18%	57,00	56,75	57,40	57,00
18/03/2024	58.924	-0,70%	57,80	57,10	58,15	57,10
15/03/2024	925.500	-0,09%	57,35	56,85	58,15	57,50
14/03/2024	121.485	0,44%	57,25	57,25	58,60	57,55
13/03/2024	144.381	-1,12%	57,95	57,05	58,10	57,30
12/03/2024	105.797	-1,78%	59,00	57,60	59,00	57,95
11/03/2024	119.545	1,11%	58,60	58,15	59,20	59,00
08/03/2024	100.834	2,82%	56,90	56,80	58,40	58,35
07/03/2024	92.949	0,18%	56,50	56,15	58,30	56,75
06/03/2024	77.793	0,62%	56,75	56,55	58,15	56,65
05/03/2024	73.849	-0,97%	56,80	56,05	57,00	56,30
04/03/2024	95.410	-1,39%	59,25	55,90	59,25	56,85
01/03/2024	118.140	-0,09%	57,95	57,05	58,55	57,65
29/02/2024	224.026	-1,70%	59,00	57,70	59,80	57,70
28/02/2024	129.714	-1,35%	59,70	58,00	59,70	58,70
27/02/2024	94.787	-1,65%	60,10	59,50	60,90	59,50
26/02/2024	91.010	-1,47%	61,40	60,50	61,80	60,50
23/02/2024	119.955	-1,60%	62,80	61,05	64,15	61,40
22/02/2024	63.617	1,14%	62,50	61,50	62,85	62,40
21/02/2024	47.543	0,24%	61,65	61,60	62,85	61,70
20/02/2024	51.128	-0,89%	62,05	61,50	62,25	61,55
19/02/2024	56.492	-0,72%	62,50	61,60	63,35	62,10
16/02/2024	44.491	-0,48%	63,60	62,30	63,60	62,55
15/02/2024	110.079	2,03%	62,00	61,70	63,40	62,85
14/02/2024	109.982	-1,04%	62,00	61,55	63,15	61,60
13/02/2024	61.657	-1,97%	62,75	62,20	64,10	62,25
12/02/2024	36.033	1,76%	62,45	62,45	63,80	63,50
09/02/2024	37.046	-0,95%	63,30	62,25	64,20	62,40
08/02/2024	49.623	0,72%	62,80	62,50	63,90	63,00
07/02/2024	85.578	-2,34%	63,60	62,45	64,10	62,55
06/02/2024	78.618	-1,01%	64,70	63,85	64,95	64,05
05/02/2024	46.723	-0,39%	64,90	64,55	65,70	64,70
02/02/2024	56.852	-0,31%	66,00	64,95	67,30	64,95
01/02/2024	85.838	-3,48%	66,45	65,15	67,00	65,15
31/01/2024	60.890	1,20%	66,70	66,50	67,70	67,50
30/01/2024	52.620	0,30%	66,85	66,10	67,20	66,70
29/01/2024	65.822	0,76%	65,85	64,55	66,50	66,50
26/01/2024	72.135	-0,75%	65,85	65,25	66,65	66,00
25/01/2024	78.029	-1,04%	67,25	65,70	67,25	66,50
24/01/2024	64.353	0,98%	67,10	67,00	67,95	67,20
23/01/2024	48.064	-1,55%	67,65	66,40	68,00	66,55
22/01/2024	55.774	0,45%	67,75	67,20	68,45	67,60
19/01/2024	43.328	0,00%	67,95	67,10	68,10	67,30
18/01/2024	52.794	-1,54%	67,60	67,20	68,20	67,30
17/01/2024	79.534	-3,46%	69,15	68,10	69,85	68,35
16/01/2024	35.971	-0,56%	70,70	70,40	71,85	70,80
15/01/2024	25.348	-0,63%	71,95	70,80	72,50	71,20
12/01/2024	60.561	2,14%	70,45	70,45	72,35	71,65
11/01/2024	76.477	0,36%	70,15	69,20	70,75	70,15
10/01/2024	28.961	0,36%	69,55	69,55	70,85	69,90
09/01/2024	45.339	-0,50%	70,30	69,30	70,30	69,65
08/01/2024	36.045	0,07%	69,80	68,50	70,20	70,00
05/01/2024	35.656	-0,29%	69,80	68,90	70,35	69,95
04/01/2024	29.158	0,65%	69,50	69,50	70,55	70,15
03/01/2024	44.207	-1,28%	70,70	69,35	71,45	69,70
02/01/2024	52.391	-1,12%	71,70	70,40	72,10	70,60
29/12/2023	39.228	-1,04%	72,00	71,20	72,15	71,40
28/12/2023	38.006	-0,69%	72,85	72,00	73,05	72,15
27/12/2023	47.696	2,69%	70,75	70,75	72,75	72,65
26/12/2023	25.581	0,36%	70,35	70,35	71,20	70,75
22/12/2023	25.581	0,36%	70,35	70,35	71,20	70,75
21/12/2023	29.106	-1,19%	70,35	70,05	70,90	70,50
20/12/2023	54.764	1,71%	70,20	69,60	71,65	71,35
19/12/2023	51.737	0,14%	70,00	69,75	70,50	70,15