Aedifica SA (AED)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
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
18/12/2023	52.940	-0,63%	63,15	62,80	64,10	63,05
15/12/2023	199.165	-0,63%	64,45	63,40	64,70	63,45
14/12/2023	91.310	4,25%	63,75	63,55	65,15	63,85
13/12/2023	72.781	0,33%	60,85	60,50	61,65	61,25
12/12/2023	83.541	-1,29%	61,90	60,60	61,90	61,05
11/12/2023	57.002	-0,32%	62,30	61,30	62,40	61,85
08/12/2023	69.403	0,49%	61,75	61,05	62,40	62,05
07/12/2023	122.911	-1,12%	62,20	60,65	62,30	61,75
06/12/2023	76.683	2,29%	61,10	61,00	62,90	62,45
05/12/2023	91.588	2,78%	59,25	59,10	61,50	61,05
04/12/2023	62.769	1,63%	58,85	58,85	59,85	59,40
01/12/2023	41.611	1,56%	57,60	57,10	58,60	58,45
30/11/2023	139.873	-1,46%	58,45	57,35	58,70	57,55
29/11/2023	52.623	0,43%	58,20	58,15	59,25	58,40
28/11/2023	62.365	-0,60%	58,40	56,85	58,40	58,15
27/11/2023	49.484	1,21%	57,70	57,45	58,50	58,50
24/11/2023	42.028	-0,60%	58,15	57,30	58,30	57,80
23/11/2023	26.434	-0,09%	58,05	57,50	58,50	58,15
22/11/2023	44.890	2,20%	56,75	56,75	58,35	58,20
21/11/2023	64.091	-3,23%	58,75	56,65	59,00	56,95
20/11/2023	78.286	0,86%	58,40	58,05	58,90	58,85
17/11/2023	62.884	1,66%	57,50	57,45	59,00	58,35
16/11/2023	39.213	-2,05%	58,90	57,35	59,45	57,40
15/11/2023	75.429	-1,26%	59,50	58,55	60,25	58,60
14/11/2023	120.163	7,42%	55,25	55,15	59,70	59,35
13/11/2023	75.611	-3,07%	56,10	55,15	56,75	55,25
10/11/2023	79.555	-1,21%	57,00	56,35	57,25	57,00
09/11/2023	66.883	3,04%	56,10	56,05	58,70	57,70
08/11/2023	68.967	-0,09%	55,70	55,70	56,70	56,00
07/11/2023	60.873	-0,71%	56,00	55,65	57,00	56,05
06/11/2023	75.504	-2,42%	58,70	56,45	59,25	56,45
03/11/2023	91.905	3,03%	56,55	56,50	57,90	57,85
02/11/2023	108.226	5,25%	54,10	54,10	57,05	56,15
01/11/2023	94.450	3,69%	51,60	51,15	53,40	53,35
31/10/2023	144.788	5,04%	50,05	50,05	52,30	51,45
30/10/2023	67.207	0,78%	48,86	48,86	49,60	48,98
27/10/2023	43.978	0,71%	48,30	48,18	48,96	48,60
26/10/2023	85.260	0,37%	47,50	47,50	48,66	48,26
25/10/2023	96.896	-2,75%	49,60	47,70	49,60	48,08
24/10/2023	67.868	1,85%	48,60	48,60	49,66	49,44
23/10/2023	85.184	-0,82%	49,00	47,62	49,36	48,54
20/10/2023	94.212	1,37%	48,02	47,76	49,44	48,94
19/10/2023	52.306	-0,94%	48,44	47,98	49,22	48,34
18/10/2023	77.504	-1,45%	49,50	48,72	49,82	48,80
17/10/2023	99.504	-1,16%	50,10	49,40	50,90	49,52
16/10/2023	72.821	0,48%	50,50	49,90	50,90	50,10
13/10/2023	109.763	-2,90%	50,00	49,80	51,85	49,86
12/10/2023	55.084	-2,10%	52,70	51,30	53,05	51,35
11/10/2023	86.506	0,00%	52,05	51,70	52,75	52,45
10/10/2023	96.883	1,26%	52,25	52,20	53,50	52,45
09/10/2023	57.114	0,88%	51,10	50,70	51,80	51,80
06/10/2023	73.428	0,10%	51,30	50,15	51,70	51,35
05/10/2023	85.632	0,49%	51,30	50,75	51,50	51,30
04/10/2023	125.197	-2,20%	51,80	50,50	52,30	51,05
03/10/2023	91.408	-2,97%	53,10	52,00	54,10	52,20
02/10/2023	65.158	-0,09%	54,25	53,80	54,80	53,80
29/09/2023	98.290	2,38%	53,20	53,20	54,50	53,85
28/09/2023	109.950	0,48%	52,15	51,35	53,20	52,60
27/09/2023	107.879	-1,87%	53,20	52,00	53,20	52,35
26/09/2023	170.415	-0,56%	53,10	52,70	53,95	53,35
25/09/2023	73.890	-2,28%	55,00	53,35	55,10	53,65
22/09/2023	74.301	-0,63%	55,00	54,50	55,15	54,90
21/09/2023	88.698	-2,56%	56,00	55,10	56,45	55,25
20/09/2023	110.191	2,16%	55,65	55,65	56,90	56,70
19/09/2023	74.992	0,00%	54,95	54,40	56,15	55,50
18/09/2023	74.019	-3,23%	57,50	55,50	57,55	55,50
15/09/2023	173.308	-1,71%	58,95	57,35	59,40	57,35
14/09/2023	121.776	2,37%	56,95	56,65	58,35	58,35
13/09/2023	113.348	-1,04%	56,80	56,50	57,35	57,00
12/09/2023	63.742	-2,87%	58,50	57,20	59,10	57,60
11/09/2023	26.954	0,08%	59,60	59,10	59,80	59,30
08/09/2023	25.597	-0,17%	59,55	58,85	59,75	59,25
07/09/2023	33.257	-1,08%	59,70	59,05	59,95	59,35
06/09/2023	29.872	0,50%	59,55	59,20	60,30	60,00
05/09/2023	43.784	-1,32%	59,50	59,00	60,40	59,70
04/09/2023	36.278	-1,31%	61,30	60,30	61,40	60,50
01/09/2023	49.305	-0,81%	61,00	60,85	61,80	61,30
31/08/2023	151.768	2,23%	60,45	60,45	62,30	61,80
30/08/2023	34.569	0,17%	60,40	60,15	61,10	60,45
29/08/2023	51.289	1,34%	59,75	59,65	60,60	60,35
28/08/2023	26.060	1,80%	58,80	58,35	59,70	59,55
25/08/2023	32.203	-0,34%	58,65	58,45	59,15	58,50
24/08/2023	40.656	-0,34%	59,10	58,40	59,80	58,70
23/08/2023	38.527	2,88%	57,35	57,35	59,05	58,90
22/08/2023	45.918	1,24%	56,65	56,40	57,55	57,25
21/08/2023	36.199	-1,14%	57,10	56,35	57,30	56,55
18/08/2023	52.396	-1,97%	58,15	56,85	58,30	57,20
17/08/2023	28.010	-1,44%	58,80	58,35	59,00	58,35
16/08/2023	61.160	-0,67%	58,85	58,55	59,50	59,20
15/08/2023	39.064	-1,65%	60,65	58,90	60,65	59,60
14/08/2023	37.616	-1,54%	61,35	60,40	61,70	60,60
11/08/2023	40.324	-2,38%	62,95	61,55	62,95	61,55
10/08/2023	45.165	1,53%	62,10	62,10	63,65	63,05