Eramet (ERA)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
0 |
1,85%
|
53,85
|
52,65
|
55,70
|
54,95
|
25/10/2024 |
95.169 |
1,85%
|
53,85
|
52,65
|
55,70
|
54,95
|
24/10/2024 |
147.921 |
7,58%
|
50,10
|
50,10
|
54,35
|
53,95
|
23/10/2024 |
126.952 |
-4,75%
|
52,35
|
50,10
|
52,85
|
50,15
|
22/10/2024 |
46.973 |
0,77%
|
52,95
|
52,25
|
53,30
|
52,65
|
21/10/2024 |
82.782 |
-1,79%
|
53,00
|
52,25
|
54,25
|
52,25
|
18/10/2024 |
110.138 |
-1,21%
|
53,30
|
52,50
|
54,55
|
53,20
|
17/10/2024 |
197.171 |
-5,03%
|
55,85
|
53,55
|
55,85
|
53,85
|
16/10/2024 |
505.632 |
-14,03%
|
60,90
|
53,55
|
61,55
|
56,70
|
15/10/2024 |
43.776 |
-1,27%
|
66,45
|
65,45
|
66,60
|
65,95
|
14/10/2024 |
40.358 |
-2,27%
|
68,70
|
66,60
|
68,70
|
66,80
|
11/10/2024 |
34.793 |
0,52%
|
68,10
|
67,80
|
68,75
|
68,35
|
10/10/2024 |
24.216 |
-0,73%
|
68,30
|
67,40
|
69,00
|
68,00
|
09/10/2024 |
42.431 |
1,48%
|
66,60
|
66,45
|
69,05
|
68,50
|
08/10/2024 |
63.741 |
-4,32%
|
68,55
|
65,00
|
69,15
|
67,50
|
07/10/2024 |
59.294 |
-3,36%
|
72,00
|
70,10
|
72,20
|
70,55
|
04/10/2024 |
64.148 |
5,80%
|
70,35
|
70,25
|
73,15
|
73,00
|
03/10/2024 |
35.700 |
-2,54%
|
70,25
|
68,60
|
70,55
|
69,00
|
02/10/2024 |
28.268 |
0,64%
|
71,05
|
70,40
|
71,55
|
70,80
|
01/10/2024 |
53.568 |
-0,64%
|
69,70
|
69,05
|
71,30
|
70,35
|
30/09/2024 |
47.137 |
-1,53%
|
72,90
|
70,75
|
73,25
|
70,80
|
27/09/2024 |
65.068 |
2,35%
|
71,15
|
70,10
|
72,00
|
71,90
|
26/09/2024 |
82.839 |
6,20%
|
68,30
|
67,25
|
70,25
|
70,25
|
25/09/2024 |
32.255 |
-0,08%
|
65,90
|
65,65
|
67,20
|
66,15
|
24/09/2024 |
53.198 |
4,66%
|
65,05
|
65,05
|
66,40
|
66,20
|
23/09/2024 |
36.067 |
0,48%
|
62,95
|
61,60
|
63,25
|
63,25
|
20/09/2024 |
111.136 |
-3,60%
|
65,05
|
62,95
|
65,05
|
62,95
|
19/09/2024 |
53.269 |
4,40%
|
64,25
|
64,20
|
65,95
|
65,30
|
18/09/2024 |
28.560 |
-1,42%
|
63,10
|
62,55
|
63,70
|
62,55
|
17/09/2024 |
47.937 |
3,26%
|
62,00
|
61,85
|
63,95
|
63,45
|
16/09/2024 |
23.668 |
-0,97%
|
61,80
|
61,40
|
62,25
|
61,45
|
13/09/2024 |
27.348 |
1,39%
|
61,50
|
61,30
|
62,40
|
62,05
|
12/09/2024 |
47.003 |
0,00%
|
63,20
|
60,45
|
63,40
|
61,20
|
11/09/2024 |
49.037 |
1,41%
|
61,45
|
60,90
|
62,85
|
61,20
|
10/09/2024 |
50.632 |
-1,23%
|
60,75
|
59,95
|
62,25
|
60,35
|
09/09/2024 |
56.999 |
-1,93%
|
62,65
|
60,65
|
63,05
|
61,10
|
06/09/2024 |
94.610 |
-5,53%
|
65,50
|
61,90
|
65,50
|
62,30
|
05/09/2024 |
46.211 |
0,38%
|
65,40
|
65,20
|
66,90
|
65,95
|
04/09/2024 |
56.761 |
-2,95%
|
66,20
|
65,70
|
67,15
|
65,70
|
03/09/2024 |
82.012 |
-4,45%
|
70,30
|
66,95
|
70,40
|
67,70
|
02/09/2024 |
35.717 |
-0,35%
|
70,65
|
68,90
|
71,25
|
70,85
|
30/08/2024 |
23.237 |
-1,25%
|
72,30
|
71,10
|
72,70
|
71,10
|
29/08/2024 |
24.936 |
1,70%
|
70,80
|
70,80
|
72,30
|
72,00
|
28/08/2024 |
35.781 |
-2,21%
|
72,30
|
70,75
|
72,30
|
70,80
|
27/08/2024 |
25.727 |
0,28%
|
72,65
|
72,15
|
73,60
|
72,40
|
26/08/2024 |
19.272 |
0,28%
|
72,00
|
71,25
|
73,00
|
72,20
|
23/08/2024 |
30.228 |
0,77%
|
71,70
|
70,55
|
72,00
|
72,00
|
22/08/2024 |
66.934 |
-3,12%
|
73,60
|
71,15
|
73,95
|
71,45
|
21/08/2024 |
29.191 |
1,31%
|
72,80
|
72,80
|
74,20
|
73,75
|
20/08/2024 |
38.734 |
-1,36%
|
73,80
|
72,75
|
74,45
|
72,80
|
19/08/2024 |
52.477 |
0,27%
|
73,35
|
73,35
|
74,70
|
73,80
|
16/08/2024 |
63.253 |
1,45%
|
73,60
|
72,50
|
73,90
|
73,60
|
15/08/2024 |
42.134 |
2,26%
|
70,90
|
70,35
|
73,05
|
72,55
|
14/08/2024 |
68.755 |
1,72%
|
69,75
|
68,70
|
71,95
|
70,95
|
13/08/2024 |
55.774 |
-3,59%
|
72,50
|
69,00
|
72,50
|
69,75
|
12/08/2024 |
80.033 |
5,24%
|
69,30
|
69,20
|
72,50
|
72,35
|
09/08/2024 |
54.972 |
0,29%
|
69,60
|
68,35
|
70,15
|
68,75
|
08/08/2024 |
61.505 |
-1,23%
|
68,20
|
66,50
|
68,90
|
68,55
|
07/08/2024 |
55.993 |
-0,07%
|
70,35
|
68,50
|
70,40
|
69,40
|
06/08/2024 |
56.719 |
0,14%
|
71,55
|
68,35
|
72,00
|
69,45
|
05/08/2024 |
122.342 |
-4,87%
|
69,50
|
66,75
|
69,75
|
69,35
|
02/08/2024 |
103.475 |
-5,14%
|
76,10
|
71,95
|
76,65
|
72,90
|
01/08/2024 |
53.738 |
-2,16%
|
79,05
|
76,20
|
79,35
|
76,85
|
31/07/2024 |
50.987 |
0,71%
|
79,80
|
78,20
|
80,60
|
78,55
|
30/07/2024 |
67.084 |
-0,83%
|
77,90
|
76,10
|
80,05
|
78,00
|
29/07/2024 |
140.250 |
-4,32%
|
82,30
|
78,45
|
82,60
|
78,65
|
26/07/2024 |
157.187 |
-11,66%
|
89,25
|
82,20
|
90,00
|
82,20
|
25/07/2024 |
69.569 |
0,22%
|
91,80
|
89,85
|
93,05
|
93,05
|
24/07/2024 |
37.109 |
-1,64%
|
94,20
|
92,85
|
95,45
|
92,85
|
23/07/2024 |
31.794 |
-0,94%
|
95,65
|
94,35
|
96,15
|
94,40
|
22/07/2024 |
33.676 |
0,42%
|
95,85
|
95,30
|
97,60
|
95,30
|
19/07/2024 |
70.849 |
-2,92%
|
98,00
|
94,80
|
98,15
|
94,90
|
18/07/2024 |
56.131 |
-3,03%
|
100,70
|
97,75
|
101,70
|
97,75
|
17/07/2024 |
33.672 |
-2,14%
|
102,50
|
100,80
|
103,60
|
100,80
|
16/07/2024 |
18.867 |
-0,48%
|
103,00
|
101,70
|
103,50
|
103,00
|
15/07/2024 |
20.740 |
-0,39%
|
102,80
|
101,70
|
104,90
|
103,50
|
12/07/2024 |
20.485 |
0,29%
|
102,50
|
102,10
|
104,20
|
103,90
|
11/07/2024 |
29.130 |
0,29%
|
103,30
|
102,20
|
105,00
|
103,60
|
10/07/2024 |
29.025 |
0,68%
|
102,10
|
101,60
|
103,60
|
103,30
|
09/07/2024 |
22.186 |
-0,58%
|
104,10
|
102,40
|
104,50
|
102,60
|
08/07/2024 |
54.651 |
-3,19%
|
104,90
|
103,20
|
107,40
|
103,20
|
05/07/2024 |
54.119 |
1,43%
|
106,00
|
105,20
|
107,40
|
106,60
|
04/07/2024 |
66.017 |
3,85%
|
102,90
|
102,40
|
106,00
|
105,10
|
03/07/2024 |
50.738 |
4,38%
|
98,40
|
98,00
|
101,80
|
101,20
|
02/07/2024 |
13.846 |
-0,77%
|
97,30
|
96,85
|
98,20
|
96,95
|
01/07/2024 |
62.094 |
3,77%
|
97,50
|
96,95
|
99,60
|
97,70
|
28/06/2024 |
54.016 |
-1,98%
|
96,30
|
93,70
|
96,70
|
94,15
|
27/06/2024 |
50.499 |
-1,84%
|
98,00
|
95,40
|
98,00
|
96,05
|
26/06/2024 |
45.175 |
-0,96%
|
100,20
|
96,90
|
100,80
|
97,85
|
25/06/2024 |
31.074 |
-0,90%
|
99,45
|
98,10
|
99,95
|
98,80
|
24/06/2024 |
28.902 |
1,84%
|
98,35
|
97,10
|
100,50
|
99,70
|
21/06/2024 |
96.391 |
-1,11%
|
98,55
|
96,60
|
98,70
|
97,90
|
20/06/2024 |
30.875 |
-0,15%
|
98,85
|
97,30
|
99,60
|
99,00
|
19/06/2024 |
51.641 |
1,23%
|
99,50
|
98,60
|
100,90
|
99,15
|
18/06/2024 |
41.406 |
1,35%
|
97,00
|
95,40
|
98,60
|
97,95
|
17/06/2024 |
90.316 |
-0,26%
|
95,95
|
94,80
|
98,60
|
96,65
|
14/06/2024 |
205.307 |
-9,86%
|
106,10
|
96,60
|
107,00
|
96,90
|
13/06/2024 |
69.807 |
-4,87%
|
112,00
|
107,30
|
112,80
|
107,50
|
12/06/2024 |
50.001 |
1,53%
|
110,80
|
110,80
|
114,10
|
113,00
|
11/06/2024 |
81.107 |
-2,45%
|
113,60
|
109,40
|
114,50
|
111,30
|