Linea Directa Aseguradora SA Cia de Seg (LDA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2025	76.637	0,47%	1,248	1,248	1,288	1,273
12/05/2025	68.134	-1,94%	1,29	1,262	1,292	1,267
09/05/2025	98.792	-0,31%	1,278	1,278	1,296	1,292
08/05/2025	79.570	-0,77%	1,306	1,286	1,309	1,296
07/05/2025	82.265	1,08%	1,299	1,292	1,31	1,306
06/05/2025	145.592	0,94%	1,289	1,276	1,306	1,292
05/05/2025	28.078	-0,93%	1,30	1,276	1,30	1,28
02/05/2025	76.229	1,73%	1,29	1,27	1,298	1,292
30/04/2025	62.637	-2,01%	1,302	1,252	1,302	1,27
29/04/2025	82.345	0,47%	1,276	1,252	1,298	1,296
28/04/2025	207.154	4,20%	1,238	1,218	1,29	1,29
25/04/2025	143.743	4,83%	1,18	1,18	1,244	1,238
24/04/2025	118.306	0,34%	1,174	1,17	1,189	1,181
23/04/2025	107.876	-0,09%	1,179	1,17	1,19	1,177
22/04/2025	394.850	-1,17%	1,168	1,16	1,192	1,178
17/04/2025	228.356	0,68%	1,19	1,184	1,196	1,192
16/04/2025	220.650	2,25%	1,156	1,156	1,192	1,184
15/04/2025	92.301	0,70%	1,146	1,142	1,159	1,158
14/04/2025	363.092	2,13%	1,151	1,126	1,154	1,15
11/04/2025	155.358	-1,05%	1,15	1,124	1,15	1,126
10/04/2025	70.371	2,71%	1,148	1,108	1,148	1,138
09/04/2025	134.173	-1,60%	1,118	1,096	1,126	1,108
08/04/2025	130.584	0,54%	1,124	1,12	1,139	1,126
07/04/2025	309.670	-3,61%	1,12	1,08	1,176	1,12
04/04/2025	182.047	-1,86%	1,167	1,122	1,176	1,162
03/04/2025	88.033	0,85%	1,154	1,154	1,188	1,184
02/04/2025	171.643	0,51%	1,15	1,15	1,174	1,174
01/04/2025	188.318	-3,95%	1,206	1,15	1,216	1,168
31/03/2025	25.636	-2,41%	1,224	1,193	1,246	1,216
28/03/2025	72.367	1,14%	1,236	1,226	1,246	1,246
27/03/2025	107.453	2,84%	1,206	1,198	1,234	1,232
26/03/2025	118.044	0,17%	1,20	1,194	1,218	1,198
25/03/2025	56.356	-0,33%	1,208	1,194	1,212	1,196
24/03/2025	52.881	-0,42%	1,214	1,194	1,22	1,20
21/03/2025	133.835	1,69%	1,18	1,174	1,22	1,205
20/03/2025	36.028	-0,08%	1,19	1,176	1,19	1,185
19/03/2025	61.889	-0,84%	1,186	1,18	1,20	1,186
18/03/2025	220.755	1,01%	1,196	1,184	1,20	1,196
17/03/2025	152.374	2,78%	1,166	1,152	1,186	1,184
14/03/2025	227.985	1,59%	1,14	1,134	1,155	1,152
13/03/2025	247.945	-1,56%	1,154	1,134	1,166	1,134
12/03/2025	37.160	0,52%	1,156	1,146	1,162	1,152
11/03/2025	153.045	-1,72%	1,162	1,14	1,166	1,146
10/03/2025	120.766	-0,94%	1,188	1,166	1,20	1,166
07/03/2025	224.146	0,94%	1,156	1,13	1,177	1,177
06/03/2025	166.406	3,55%	1,12	1,12	1,166	1,166
05/03/2025	280.047	1,81%	1,116	1,106	1,13	1,126
04/03/2025	295.645	-1,78%	1,13	1,08	1,13	1,106
03/03/2025	196.098	-0,53%	1,118	1,118	1,134	1,126
28/02/2025	371.959	0,36%	1,132	1,12	1,134	1,132
27/02/2025	70.171	-0,53%	1,132	1,12	1,138	1,128
26/02/2025	175.883	0,35%	1,132	1,126	1,142	1,134
25/02/2025	244.435	-1,05%	1,14	1,126	1,154	1,13
24/02/2025	121.967	-0,18%	1,142	1,136	1,147	1,142
21/02/2025	75.282	0,09%	1,134	1,132	1,146	1,144
20/02/2025	59.498	-0,09%	1,142	1,134	1,152	1,143
19/02/2025	91.087	-2,22%	1,172	1,139	1,172	1,144
18/02/2025	12.412	-0,51%	1,17	1,16	1,176	1,17
17/02/2025	74.931	-0,17%	1,18	1,163	1,18	1,176
14/02/2025	69.422	-1,09%	1,172	1,172	1,191	1,178
13/02/2025	33.056	0,59%	1,186	1,174	1,194	1,191
12/02/2025	25.523	-1,33%	1,196	1,179	1,202	1,184
11/02/2025	93.087	-0,99%	1,204	1,196	1,212	1,20
10/02/2025	76.539	0,17%	1,206	1,20	1,217	1,212
07/02/2025	62.291	-0,98%	1,224	1,20	1,228	1,21
06/02/2025	67.425	-1,29%	1,238	1,22	1,246	1,222
05/02/2025	112.438	1,31%	1,22	1,214	1,244	1,238
04/02/2025	144.803	-1,61%	1,248	1,216	1,248	1,222
03/02/2025	126.168	-0,48%	1,232	1,23	1,248	1,242
31/01/2025	273.955	0,65%	1,232	1,226	1,254	1,248
30/01/2025	254.980	1,31%	1,238	1,224	1,256	1,24
29/01/2025	331.959	7,56%	1,14	1,138	1,241	1,224
28/01/2025	205.919	3,08%	1,108	1,104	1,138	1,138
27/01/2025	149.187	1,85%	1,084	1,08	1,111	1,104
24/01/2025	217.105	-0,91%	1,092	1,082	1,106	1,084
23/01/2025	192.318	-0,82%	1,086	1,078	1,103	1,094
22/01/2025	102.713	1,38%	1,088	1,088	1,12	1,103
21/01/2025	42.983	1,21%	1,074	1,072	1,092	1,088
20/01/2025	58.279	0,66%	1,068	1,054	1,08	1,075
17/01/2025	70.355	0,76%	1,068	1,052	1,078	1,068
16/01/2025	119.631	1,73%	1,046	1,038	1,064	1,06
15/01/2025	42.411	3,99%	1,002	1,002	1,042	1,042
14/01/2025	225.872	-0,60%	1,008	1,00	1,01	1,002
13/01/2025	218.770	0,20%	1,004	1,00	1,014	1,008
09/01/2025	514.075	-0,39%	1,04	1,006	1,044	1,006
08/01/2025	151.308	-1,89%	1,062	1,028	1,062	1,038
07/01/2025	113.221	-0,56%	1,07	1,056	1,07	1,058
06/01/2025	59.284	-1,85%	1,078	1,06	1,084	1,064
03/01/2025	49.838	0,56%	1,087	1,078	1,088	1,084
02/01/2025	126.812	-1,28%	1,092	1,072	1,092	1,078
31/12/2024	0	1,30%	1,074	1,069	1,092	1,092
30/12/2024	158.331	-0,37%	1,068	1,052	1,082	1,078
27/12/2024	36.220	-1,28%	1,096	1,076	1,098	1,082
26/12/2024	0	0,00%	1,098	1,091	1,098	1,096
24/12/2024	0	0,00%	1,098	1,091	1,098	1,096
23/12/2024	89.862	0,27%	1,116	1,084	1,116	1,096
20/12/2024	325.271	-0,82%	1,104	1,088	1,122	1,093
19/12/2024	88.410	-3,50%	1,118	1,102	1,142	1,102
18/12/2024	0	2,33%	1,116	1,114	1,151	1,142
17/12/2024	163.102	-2,02%	1,122	1,10	1,139	1,116