Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
09-05-2024	43.100	-0,08%	63,50	62,95	63,85	63,40
08-05-2024	57.035	-0,16%	63,60	62,20	63,80	63,45
07-05-2024	83.221	1,19%	62,90	62,80	63,75	63,55
06-05-2024	59.933	0,16%	62,85	62,50	63,40	62,80
03-05-2024	123.490	0,89%	62,30	61,70	63,65	62,70
02-05-2024	71.310	3,33%	60,25	60,05	62,55	62,15
01-05-2024	0	-2,20%	61,60	60,15	62,10	60,15
30-04-2024	88.651	-2,20%	61,60	60,15	62,10	60,15
29-04-2024	54.168	2,16%	60,30	60,15	61,85	61,50
26-04-2024	54.790	1,69%	59,20	59,20	60,50	60,20
25-04-2024	46.724	-1,17%	59,55	58,85	60,25	59,20
24-04-2024	79.288	-1,16%	60,75	59,55	61,05	59,90
23-04-2024	46.847	0,66%	60,50	60,15	60,80	60,60
22-04-2024	92.638	2,91%	59,45	59,35	60,70	60,20
19-04-2024	94.660	1,30%	58,65	58,00	58,80	58,50
18-04-2024	61.961	0,70%	57,50	57,35	57,90	57,75
17-04-2024	43.608	-0,69%	57,70	57,10	57,95	57,35
16-04-2024	80.354	-0,69%	57,55	56,95	57,95	57,75
15-04-2024	43.501	-0,26%	58,45	58,00	58,80	58,15
12-04-2024	45.967	-0,09%	58,90	58,30	59,30	58,30
11-04-2024	58.032	0,78%	57,55	57,35	59,00	58,35
10-04-2024	91.918	-2,53%	59,55	57,85	60,25	57,90
09-04-2024	62.730	1,28%	58,55	58,35	59,70	59,40
08-04-2024	89.851	1,21%	58,05	57,10	58,80	58,65
05-04-2024	104.679	0,00%	57,30	57,15	58,05	57,95
04-04-2024	91.668	2,66%	56,40	56,30	58,25	57,95
03-04-2024	66.369	-0,27%	56,70	56,10	57,00	56,45
02-04-2024	91.813	-0,62%	57,00	56,45	57,35	56,60
01-04-2024	0	1,34%	56,35	55,95	57,25	56,95
28-03-2024	77.300	1,34%	56,35	55,95	57,25	56,95
27-03-2024	56.207	1,35%	55,30	55,10	56,30	56,20
26-03-2024	73.461	0,45%	55,25	54,75	55,60	55,45
25-03-2024	56.223	0,82%	54,85	54,40	55,30	55,20
22-03-2024	67.227	2,24%	53,90	53,85	54,75	54,75
21-03-2024	77.838	2,00%	53,20	53,20	54,30	53,55
20-03-2024	80.296	0,00%	52,25	51,95	52,50	52,50
19-03-2024	44.929	0,00%	52,35	51,85	52,55	52,50
18-03-2024	45.351	0,96%	52,30	52,30	52,90	52,50
15-03-2024	298.367	-1,52%	52,10	52,00	53,30	52,00
14-03-2024	98.761	-0,57%	53,25	52,45	53,65	52,80
13-03-2024	96.875	0,00%	53,15	52,60	53,35	53,10
12-03-2024	81.353	-1,03%	53,80	52,90	53,80	53,10
11-03-2024	85.314	1,13%	53,10	53,10	53,95	53,65
08-03-2024	78.352	1,92%	52,35	51,65	53,40	53,05
07-03-2024	88.166	-0,86%	51,95	51,75	53,50	52,05
06-03-2024	59.104	0,29%	52,30	52,20	53,70	52,50
05-03-2024	36.373	0,00%	52,05	52,05	52,90	52,35
04-03-2024	86.147	-1,87%	53,35	51,75	53,60	52,35
01-03-2024	100.179	1,33%	53,50	52,60	54,00	53,35
29-02-2024	220.527	-0,57%	52,85	52,65	54,00	52,65
28-02-2024	99.026	-3,38%	54,70	52,35	54,80	52,95
27-02-2024	66.171	0,55%	54,50	54,45	55,35	54,80
26-02-2024	74.014	-1,98%	56,00	54,50	56,00	54,50
23-02-2024	77.858	-0,45%	56,15	55,35	56,45	55,60
22-02-2024	111.448	1,09%	55,40	54,95	56,85	55,85
21-02-2024	73.157	1,19%	56,25	55,00	56,80	55,25
20-02-2024	59.333	-1,53%	55,15	54,50	55,45	54,60
19-02-2024	32.504	-0,45%	55,50	55,05	56,40	55,45
16-02-2024	33.107	-0,62%	56,40	55,55	56,50	55,70
15-02-2024	64.995	2,10%	55,05	55,05	56,20	56,05
14-02-2024	44.358	0,00%	54,80	54,70	55,65	54,90
13-02-2024	37.523	-2,14%	55,70	54,65	56,60	54,90
12-02-2024	32.410	2,19%	55,45	55,10	56,35	56,10
09-02-2024	43.202	-2,05%	56,05	54,75	56,90	54,90
08-02-2024	61.822	0,18%	55,90	55,90	56,85	56,05
07-02-2024	60.637	-1,24%	56,45	55,95	57,00	55,95
06-02-2024	79.738	-1,13%	57,30	56,55	57,60	56,65
05-02-2024	53.099	-0,87%	57,50	57,20	58,10	57,30
02-02-2024	50.468	-0,60%	59,30	57,75	60,20	57,80
01-02-2024	84.800	-4,04%	59,50	57,65	59,55	58,15
31-01-2024	59.650	1,85%	59,50	59,35	60,95	60,60
30-01-2024	48.462	-0,08%	59,85	59,30	60,50	59,50
29-01-2024	29.276	1,28%	59,00	58,00	59,65	59,55
26-01-2024	38.787	0,77%	58,45	57,55	59,05	58,80
25-01-2024	62.215	-0,51%	58,85	57,75	58,90	58,35
24-01-2024	87.046	1,12%	58,70	58,30	59,15	58,65
23-01-2024	49.876	-1,28%	58,60	57,85	58,85	58,00
22-01-2024	60.695	0,86%	59,40	58,05	60,00	58,75
19-01-2024	44.785	-0,85%	59,10	58,20	59,40	58,25
18-01-2024	42.078	-1,43%	59,65	58,75	60,00	58,75
17-01-2024	72.444	-4,26%	61,00	59,20	61,40	59,60
16-01-2024	49.473	-0,96%	62,35	61,90	63,15	62,25
15-01-2024	34.596	0,40%	62,50	62,50	63,55	62,85
12-01-2024	62.650	2,29%	61,45	61,40	62,95	62,60
11-01-2024	65.174	-0,49%	61,80	60,60	61,85	61,20
10-01-2024	51.455	0,24%	61,40	61,40	62,55	61,50
09-01-2024	54.965	-1,53%	62,15	61,05	62,15	61,35
08-01-2024	38.671	0,32%	61,90	60,85	62,30	62,30
05-01-2024	37.290	-1,27%	62,60	61,10	62,80	62,10
04-01-2024	45.188	1,04%	62,00	62,00	63,05	62,90
03-01-2024	48.178	-1,66%	63,55	61,80	63,85	62,25
02-01-2024	45.450	-0,55%	63,90	63,25	64,30	63,30
29-12-2023	39.048	-1,70%	64,05	63,55	64,65	63,65
28-12-2023	31.275	-0,46%	65,20	64,35	65,30	64,75
27-12-2023	42.012	1,96%	63,70	63,70	65,15	65,05
26-12-2023	23.006	-0,16%	63,50	63,30	64,05	63,80
22-12-2023	23.006	-0,16%	63,50	63,30	64,05	63,80
21-12-2023	50.336	-0,93%	63,60	63,10	64,45	63,90
20-12-2023	51.158	1,58%	63,55	62,85	64,60	64,50
19-12-2023	38.204	0,71%	63,05	63,05	64,05	63,50