Metro AG (CECGY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.012.246	2,49%	1,609	1,58	1,662	1,649
28/10/2022	72.772	-4,78%	1,651	1,612	1,663	1,615
27/10/2022	189.037	3,48%	1,618	1,61	1,696	1,696
26/10/2022	471.501	13,35%	1,511	1,479	1,651	1,639
25/10/2022	288.358	0,28%	1,451	1,437	1,468	1,446
24/10/2022	572.461	0,42%	1,449	1,40	1,461	1,444
21/10/2022	784.649	-0,48%	1,421	1,398	1,458	1,438
20/10/2022	848.989	2,19%	1,411	1,398	1,46	1,445
19/10/2022	901.729	1,87%	1,39	1,379	1,432	1,414
18/10/2022	1.159.274	2,82%	1,357	1,357	1,416	1,388
17/10/2022	708.463	3,05%	1,305	1,284	1,35	1,35
14/10/2022	504.554	-1,28%	1,3355	1,275	1,361	1,307
13/10/2022	235.892	3,12%	1,271	1,259	1,324	1,324
12/10/2022	816.243	-0,23%	1,302	1,252	1,318	1,287
11/10/2022	187.106	0,75%	1,25	1,25	1,2895	1,29
10/10/2022	84.397	1,19%	1,247	1,242	1,288	1,268
07/10/2022	82.549	-0,48%	1,251	1,241	1,273	1,254
06/10/2022	93.459	0,56%	1,272	1,257	1,312	1,265
05/10/2022	262.426	-0,56%	1,246	1,224	1,267	1,262
04/10/2022	136.028	5,43%	1,228	1,221	1,266	1,264
03/10/2022	210.541	-0,08%	1,177	1,161	1,205	1,209
30/09/2022	926.854	7,16%	1,124	1,124	1,205	1,197
29/09/2022	1.208.390	-3,71%	1,153	1,10	1,153	1,117
28/09/2022	2.141.454	-4,05%	1,181	1,122	1,19	1,16
27/09/2022	968.060	-0,90%	1,23	1,195	1,261	1,209
26/09/2022	1.026.023	1,25%	1,20	1,185	1,255	1,22
23/09/2022	689.992	-7,57%	1,306	1,20	1,3145	1,209
22/09/2022	797.404	-4,73%	1,331	1,304	1,347	1,309
21/09/2022	90.637	-2,00%	1,393	1,367	1,415	1,373
20/09/2022	599.024	-1,12%	1,43	1,394	1,434	1,407
19/09/2022	166.259	1,68%	1,41	1,39	1,442	1,4195
16/09/2022	2.200.589	-2,03%	1,401	1,373	1,416	1,402
15/09/2022	840.461	-6,84%	1,519	1,422	1,53	1,431
14/09/2022	1.911.790	3,02%	1,491	1,481	1,623	1,536
13/09/2022	2.295.000	-2,93%	1,53	1,491	1,623	1,491
12/09/2022	1.855.243	-0,71%	1,55	1,46	1,554	1,536
09/09/2022	3.516.166	17,20%	1,313	1,313	1,623	1,547
08/09/2022	2.820.597	3,05%	1,281	1,257	1,378	1,32
07/09/2022	817.381	-0,70%	1,278	1,249	1,291	1,281
06/09/2022	1.966.184	-4,23%	1,33	1,282	1,338	1,29
05/09/2022	630.508	-3,65%	1,359	1,333	1,365	1,347
02/09/2022	1.136.829	2,04%	1,389	1,37	1,42	1,398
01/09/2022	732.020	-5,19%	1,432	1,367	1,432	1,37
31/08/2022	596.331	-2,37%	1,481	1,441	1,499	1,445
30/08/2022	828.954	0,48%	1,471	1,456	1,50	1,48
29/08/2022	913.479	-0,81%	1,463	1,43	1,492	1,473
26/08/2022	779.123	-4,07%	1,561	1,481	1,57	1,485
25/08/2022	1.696.347	2,72%	1,531	1,495	1,567	1,548
24/08/2022	421.955	-1,31%	1,531	1,482	1,531	1,511
23/08/2022	843.090	-1,09%	1,551	1,53	1,598	1,542
22/08/2022	1.037.743	-5,52%	1,636	1,541	1,636	1,559
19/08/2022	91.916	0,06%	1,66	1,64	1,6625	1,65
18/08/2022	98.124	-2,31%	1,684	1,636	1,686	1,649
17/08/2022	148.322	-3,10%	1,742	1,686	1,7455	1,688
16/08/2022	711.553	0,64%	1,744	1,726	1,757	1,744
15/08/2022	111.403	-0,91%	1,774	1,717	1,774	1,735
12/08/2022	1.447.131	-3,79%	1,829	1,728	1,834	1,75
11/08/2022	774.164	-1,84%	1,855	1,794	1,875	1,819
10/08/2022	879.967	1,53%	1,834	1,79	1,86	1,853
09/08/2022	1.099.671	-2,56%	1,857	1,79	1,889	1,825
08/08/2022	912.945	1,46%	1,87	1,828	1,88	1,873
05/08/2022	101.349	-0,86%	1,87	1,836	1,881	1,843
04/08/2022	1.137.480	-0,32%	1,898	1,848	1,901	1,862
03/08/2022	615.685	0,38%	1,858	1,829	1,874	1,868
02/08/2022	113.783	-3,30%	1,8755	1,813	1,8755	1,847
01/08/2022	507.058	-2,85%	1,987	1,903	1,987	1,906
29/07/2022	862.854	4,25%	1,90	1,882	1,998	1,962
28/07/2022	663.051	0,48%	1,90	1,86	1,931	1,882
27/07/2022	1.040.201	-1,11%	1,911	1,869	1,929	1,873
26/07/2022	1.112.472	-2,42%	1,90	1,865	1,976	1,894
25/07/2022	1.893.741	-1,32%	1,951	1,90	2,058	1,941
22/07/2022	545.714	-23,59%	2,412	1,902	2,468	1,976
21/07/2022	500.135	1,65%	2,53	2,528	2,606	2,594
20/07/2022	240.523	-5,87%	2,638	2,518	2,692	2,548
19/07/2022	171.947	-2,70%	2,736	2,638	2,749	2,707
18/07/2022	429.262	4,69%	2,692	2,692	2,792	2,77
15/07/2022	351.021	4,50%	2,562	2,54	2,648	2,646
14/07/2022	206.781	-1,09%	2,52	2,506	2,612	2,532
13/07/2022	260.910	-0,08%	2,55	2,514	2,592	2,56
12/07/2022	267.412	0,55%	2,522	2,482	2,586	2,562
11/07/2022	307.122	-1,39%	2,544	2,536	2,636	2,548
08/07/2022	315.260	3,03%	2,566	2,488	2,596	2,584
07/07/2022	269.332	4,33%	2,44	2,438	2,514	2,508
06/07/2022	423.981	0,42%	2,402	2,378	2,448	2,404
05/07/2022	501.306	-4,24%	2,538	2,37	2,538	2,394
04/07/2022	387.377	-3,48%	2,62	2,488	2,62	2,50
01/07/2022	635.207	-2,63%	2,644	2,586	2,68	2,59
30/06/2022	533.010	-1,34%	2,65	2,594	2,68	2,66
29/06/2022	249.716	-3,65%	2,76	2,676	2,77	2,696
28/06/2022	215.289	0,58%	2,754	2,754	2,87	2,798
27/06/2022	117.485	5,20%	2,695	2,679	2,82	2,792
24/06/2022	892.929	-7,55%	2,836	2,646	2,836	2,646
23/06/2022	240.245	-0,97%	2,86	2,82	2,872	2,862
22/06/2022	74.495	0,97%	2,90	2,818	2,934	2,904
21/06/2022	65.551	1,91%	2,882	2,85	2,902	2,876
20/06/2022	257.135	4,27%	2,68	2,68	2,834	2,834
17/06/2022	113.588	2,65%	2,676	2,658	2,766	2,708
16/06/2022	331.494	-7,57%	2,811	2,516	2,816	2,638
15/06/2022	375.440	2,22%	2,761	2,761	2,874	2,854
14/06/2022	149.112	-1,20%	2,845	2,76	2,862	2,792