Benetau (BEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,55%	14,06	13,58	14,10	13,58
17/05/2024	63.332	-3,55%	14,06	13,58	14,10	13,58
16/05/2024	101.661	0,72%	13,98	13,98	14,22	14,08
15/05/2024	123.064	-1,41%	14,20	13,90	14,38	13,98
14/05/2024	142.846	0,71%	14,00	13,90	14,18	14,18
13/05/2024	181.363	4,92%	13,50	13,46	14,14	14,08
10/05/2024	105.488	1,98%	13,14	13,14	13,44	13,42
09/05/2024	87.374	2,33%	12,90	12,90	13,16	13,16
08/05/2024	60.843	0,31%	12,86	12,80	12,94	12,86
07/05/2024	220.211	1,75%	12,70	12,70	12,94	12,82
06/05/2024	111.383	2,44%	12,36	12,24	12,68	12,60
03/05/2024	105.174	-1,28%	12,54	12,30	12,62	12,30
02/05/2024	65.565	1,96%	12,30	12,24	12,52	12,46
01/05/2024	0	-1,13%	12,40	12,12	12,40	12,22
30/04/2024	259.973	-1,13%	12,40	12,12	12,40	12,22
29/04/2024	109.018	0,98%	12,18	12,14	12,36	12,36
26/04/2024	55.679	-0,49%	12,32	12,20	12,46	12,24
25/04/2024	59.582	-2,54%	12,60	12,28	12,60	12,30
24/04/2024	74.651	-0,32%	12,66	12,60	12,76	12,62
23/04/2024	79.362	2,26%	12,46	12,32	12,72	12,66
22/04/2024	39.481	0,16%	12,40	12,34	12,48	12,38
19/04/2024	68.215	-2,52%	12,54	12,34	12,56	12,36
18/04/2024	48.392	-0,63%	12,80	12,64	12,80	12,68
17/04/2024	60.723	-1,09%	12,94	12,76	12,98	12,76
16/04/2024	76.272	-2,27%	13,06	12,86	13,16	12,90
15/04/2024	100.237	-1,64%	13,30	13,20	13,42	13,20
12/04/2024	104.245	0,00%	13,50	13,38	13,58	13,42
11/04/2024	87.452	0,00%	13,24	13,22	13,56	13,42
10/04/2024	118.338	-0,45%	13,48	13,28	13,66	13,42
09/04/2024	32.757	-1,17%	13,62	13,48	13,66	13,48
08/04/2024	58.819	0,89%	13,52	13,52	13,72	13,64
05/04/2024	87.603	0,30%	13,36	13,32	13,62	13,52
04/04/2024	57.804	0,45%	13,38	13,38	13,60	13,48
03/04/2024	151.375	-0,30%	13,44	13,16	13,50	13,42
02/04/2024	89.809	-1,61%	13,66	13,26	13,72	13,46
01/04/2024	0	-0,29%	13,76	13,56	13,78	13,68
28/03/2024	47.086	-0,29%	13,76	13,56	13,78	13,68
27/03/2024	121.276	2,24%	13,48	13,24	13,74	13,72
26/03/2024	70.764	0,00%	13,42	13,30	13,48	13,42
25/03/2024	102.086	-1,32%	13,50	13,34	13,54	13,42
22/03/2024	118.348	1,34%	13,40	13,40	13,78	13,60
21/03/2024	294.531	-2,61%	13,86	13,26	13,86	13,42
20/03/2024	496.522	8,16%	13,30	12,96	13,86	13,78
19/03/2024	136.828	1,43%	12,58	12,42	12,76	12,74
18/03/2024	94.926	0,32%	12,52	12,40	12,56	12,56
15/03/2024	181.616	0,16%	12,50	12,44	12,78	12,52
14/03/2024	98.695	1,30%	12,42	12,36	12,54	12,50
13/03/2024	50.780	-0,48%	12,44	12,32	12,52	12,34
12/03/2024	55.348	0,32%	12,32	12,30	12,44	12,40
11/03/2024	101.468	-0,16%	12,30	12,20	12,40	12,36
08/03/2024	78.260	0,32%	12,28	12,20	12,42	12,38
07/03/2024	82.365	1,65%	12,16	12,04	12,34	12,34
06/03/2024	61.822	-1,14%	12,28	12,14	12,42	12,14
05/03/2024	74.560	0,49%	12,08	12,08	12,32	12,28
04/03/2024	90.334	-0,97%	12,30	12,02	12,32	12,22
01/03/2024	53.544	-0,32%	12,42	12,30	12,42	12,34
29/02/2024	75.950	0,49%	12,28	12,26	12,40	12,38
28/02/2024	95.663	-1,28%	12,54	12,08	12,54	12,32
27/02/2024	94.534	1,14%	12,26	12,20	12,50	12,48
26/02/2024	77.020	-0,48%	12,36	12,26	12,44	12,34
23/02/2024	105.412	-0,16%	12,40	12,28	12,56	12,40
22/02/2024	94.536	1,47%	12,24	12,24	12,48	12,42
21/02/2024	65.615	1,16%	12,10	12,04	12,28	12,24
20/02/2024	90.694	1,51%	11,90	11,88	12,10	12,10
19/02/2024	111.912	-0,33%	11,88	11,64	11,96	11,92
16/02/2024	93.776	-2,61%	12,30	11,96	12,36	11,96
15/02/2024	103.482	0,33%	12,32	12,22	12,36	12,28
14/02/2024	167.965	-0,65%	12,26	12,02	12,32	12,24
13/02/2024	472.473	7,50%	12,18	11,76	12,32	12,32
12/02/2024	109.556	2,32%	11,34	11,34	11,58	11,46
09/02/2024	104.365	0,36%	11,20	11,12	11,26	11,20
08/02/2024	197.809	4,10%	10,74	10,74	11,20	11,16
07/02/2024	113.445	-3,60%	11,10	10,72	11,16	10,72
06/02/2024	100.942	0,73%	11,00	10,92	11,12	11,12
05/02/2024	82.390	-1,08%	11,22	10,98	11,26	11,04
02/02/2024	78.731	-0,18%	11,24	11,12	11,34	11,16
01/02/2024	163.783	0,36%	11,10	11,02	11,30	11,18
31/01/2024	242.181	2,02%	10,98	10,90	11,16	11,14
30/01/2024	63.327	-1,27%	11,06	10,92	11,10	10,92
29/01/2024	64.563	-1,43%	11,16	10,96	11,18	11,06
26/01/2024	104.178	1,63%	11,10	11,06	11,32	11,22
25/01/2024	57.557	1,47%	10,86	10,78	11,04	11,04
24/01/2024	109.134	-0,18%	11,00	10,80	11,02	10,88
23/01/2024	220.788	-1,09%	10,98	10,72	11,00	10,90
22/01/2024	109.566	-0,72%	11,22	10,98	11,32	11,02
19/01/2024	63.940	-1,60%	11,38	11,10	11,40	11,10
18/01/2024	89.541	1,26%	11,20	11,04	11,28	11,28
17/01/2024	99.871	-1,76%	11,20	11,00	11,22	11,14
16/01/2024	49.398	-1,22%	11,40	11,34	11,48	11,34
15/01/2024	44.139	0,00%	11,48	11,30	11,50	11,48
12/01/2024	72.224	0,18%	11,44	11,42	11,60	11,48
11/01/2024	139.054	-1,88%	11,68	11,40	11,70	11,46
10/01/2024	68.480	-0,51%	11,72	11,60	11,76	11,68
09/01/2024	71.974	0,69%	11,76	11,66	11,86	11,74
08/01/2024	85.385	-0,51%	11,66	11,52	11,72	11,66
05/01/2024	109.492	-0,34%	11,68	11,48	11,78	11,72
04/01/2024	90.674	0,86%	11,66	11,66	11,82	11,76
03/01/2024	134.732	-3,95%	12,10	11,60	12,10	11,66
02/01/2024	69.017	-2,72%	12,56	12,14	12,60	12,14
29/12/2023	108.804	0,48%	12,38	12,36	12,56	12,48