Eramet (ERA)
Exportar para Excel
1 2 3 4 5 > >> |
13/02/2025 |
60 612 |
1,89%
|
56,25
|
55,70
|
57,15
|
56,50
|
12/02/2025 |
47 731 |
0,73%
|
54,95
|
54,60
|
55,95
|
55,45
|
11/02/2025 |
128 799 |
-3,68%
|
56,50
|
53,60
|
56,65
|
55,05
|
10/02/2025 |
19 920 |
0,79%
|
57,00
|
56,20
|
57,20
|
57,15
|
07/02/2025 |
37 340 |
0,18%
|
56,90
|
56,25
|
57,55
|
56,70
|
06/02/2025 |
76 224 |
4,24%
|
54,90
|
54,40
|
56,90
|
56,60
|
05/02/2025 |
26 665 |
-0,73%
|
54,50
|
53,75
|
55,40
|
54,30
|
04/02/2025 |
30 978 |
1,96%
|
53,90
|
53,25
|
55,05
|
54,70
|
03/02/2025 |
61 783 |
-0,74%
|
52,90
|
52,25
|
53,95
|
53,65
|
31/01/2025 |
34 178 |
-2,08%
|
55,40
|
53,75
|
55,40
|
54,05
|
30/01/2025 |
44 332 |
2,51%
|
54,00
|
53,75
|
55,70
|
55,20
|
29/01/2025 |
48 822 |
-0,46%
|
54,10
|
53,20
|
54,15
|
53,85
|
28/01/2025 |
26 296 |
-0,83%
|
54,15
|
53,95
|
55,00
|
54,10
|
27/01/2025 |
59 354 |
-1,89%
|
54,25
|
54,00
|
55,05
|
54,55
|
24/01/2025 |
90 494 |
2,21%
|
55,35
|
55,35
|
58,85
|
55,60
|
23/01/2025 |
66 925 |
-4,23%
|
56,45
|
54,30
|
57,05
|
54,40
|
22/01/2025 |
31 363 |
-0,87%
|
57,25
|
56,45
|
57,65
|
56,80
|
21/01/2025 |
39 135 |
-1,29%
|
57,25
|
56,35
|
57,65
|
57,30
|
20/01/2025 |
58 654 |
2,29%
|
57,00
|
56,35
|
58,70
|
58,05
|
17/01/2025 |
37 614 |
2,25%
|
55,75
|
55,75
|
57,15
|
56,75
|
16/01/2025 |
47 418 |
0,27%
|
56,25
|
54,95
|
57,00
|
55,50
|
15/01/2025 |
28 302 |
2,98%
|
54,00
|
53,75
|
55,70
|
55,35
|
14/01/2025 |
32 356 |
-1,65%
|
55,45
|
53,70
|
56,00
|
53,75
|
13/01/2025 |
24 300 |
0,55%
|
54,25
|
54,05
|
55,10
|
54,65
|
09/01/2025 |
28 699 |
1,09%
|
54,95
|
54,35
|
56,40
|
54,35
|
08/01/2025 |
35 381 |
-0,54%
|
54,90
|
53,75
|
55,25
|
54,95
|
07/01/2025 |
30 044 |
-1,95%
|
55,40
|
55,00
|
57,25
|
55,25
|
06/01/2025 |
67 792 |
1,62%
|
55,95
|
54,90
|
57,70
|
56,35
|
03/01/2025 |
48 415 |
1,00%
|
54,55
|
53,80
|
55,80
|
55,45
|
02/01/2025 |
25 505 |
1,39%
|
54,60
|
54,25
|
55,55
|
54,90
|
31/12/2024 |
0 |
1,60%
|
53,40
|
53,40
|
54,45
|
54,15
|
30/12/2024 |
22 825 |
-0,93%
|
53,40
|
53,20
|
53,85
|
53,30
|
27/12/2024 |
54 030 |
0,75%
|
54,20
|
53,55
|
55,05
|
53,80
|
26/12/2024 |
0 |
2,01%
|
52,70
|
52,70
|
53,55
|
53,40
|
24/12/2024 |
0 |
2,01%
|
52,70
|
52,35
|
53,55
|
52,35
|
23/12/2024 |
22 538 |
1,55%
|
51,45
|
51,10
|
52,40
|
52,35
|
20/12/2024 |
52 738 |
0,98%
|
50,65
|
50,40
|
51,65
|
51,55
|
19/12/2024 |
49 217 |
-2,95%
|
50,40
|
50,20
|
51,90
|
51,05
|
18/12/2024 |
0 |
0,00%
|
51,75
|
51,75
|
52,80
|
52,60
|
17/12/2024 |
36 939 |
0,67%
|
51,55
|
51,55
|
53,00
|
52,60
|
16/12/2024 |
57 168 |
-1,32%
|
52,55
|
51,10
|
53,20
|
52,25
|
13/12/2024 |
63 263 |
-1,85%
|
53,60
|
52,45
|
54,20
|
52,95
|
12/12/2024 |
73 742 |
-1,46%
|
56,25
|
53,45
|
56,80
|
53,95
|
11/12/2024 |
36 907 |
0,37%
|
54,30
|
53,70
|
55,35
|
54,75
|
10/12/2024 |
70 231 |
-0,55%
|
53,95
|
53,60
|
54,90
|
54,55
|
09/12/2024 |
134 716 |
8,61%
|
51,70
|
51,70
|
55,20
|
54,85
|
06/12/2024 |
52 241 |
3,27%
|
49,54
|
48,80
|
50,80
|
50,50
|
05/12/2024 |
47 301 |
-0,16%
|
48,80
|
48,66
|
49,96
|
48,90
|
04/12/2024 |
50 070 |
0,37%
|
48,56
|
48,06
|
49,34
|
48,98
|
03/12/2024 |
42 761 |
-0,16%
|
48,76
|
48,66
|
49,80
|
48,80
|
02/12/2024 |
80 463 |
-3,50%
|
49,70
|
48,78
|
50,20
|
48,88
|
29/11/2024 |
42 197 |
1,10%
|
50,45
|
50,25
|
51,60
|
50,65
|
28/11/2024 |
35 343 |
0,56%
|
49,82
|
49,82
|
50,65
|
50,10
|
27/11/2024 |
88 908 |
-2,98%
|
51,20
|
49,04
|
51,45
|
49,82
|
26/11/2024 |
37 893 |
-1,82%
|
51,50
|
50,65
|
52,05
|
51,35
|
25/11/2024 |
76 899 |
1,46%
|
52,00
|
51,65
|
52,65
|
52,30
|
22/11/2024 |
48 246 |
-0,48%
|
51,90
|
50,85
|
52,65
|
51,55
|
21/11/2024 |
48 098 |
-1,52%
|
52,75
|
51,45
|
53,15
|
51,80
|
20/11/2024 |
43 795 |
-2,77%
|
54,65
|
52,40
|
54,95
|
52,60
|
19/11/2024 |
48 501 |
0,46%
|
54,30
|
53,05
|
55,00
|
54,10
|
18/11/2024 |
61 752 |
3,26%
|
52,75
|
52,60
|
54,90
|
53,85
|
15/11/2024 |
76 151 |
-0,10%
|
51,80
|
51,25
|
53,20
|
52,15
|
14/11/2024 |
77 607 |
0,10%
|
52,10
|
51,00
|
52,85
|
52,20
|
13/11/2024 |
60 803 |
-2,61%
|
53,40
|
51,65
|
54,00
|
52,15
|
12/11/2024 |
62 200 |
-4,46%
|
54,75
|
53,55
|
55,20
|
53,55
|
11/11/2024 |
38 245 |
-1,75%
|
57,65
|
56,05
|
58,10
|
56,05
|
08/11/2024 |
46 776 |
-3,71%
|
59,00
|
57,05
|
59,10
|
57,05
|
07/11/2024 |
78 224 |
4,41%
|
57,45
|
57,25
|
59,45
|
59,25
|
06/11/2024 |
69 444 |
-0,26%
|
56,00
|
55,00
|
58,25
|
56,75
|
05/11/2024 |
53 120 |
1,34%
|
56,00
|
55,75
|
57,60
|
56,90
|
04/11/2024 |
80 290 |
3,89%
|
54,10
|
54,05
|
56,85
|
56,15
|
01/11/2024 |
28 370 |
0,00%
|
54,30
|
53,70
|
54,50
|
54,05
|
31/10/2024 |
34 487 |
1,22%
|
52,80
|
52,65
|
54,40
|
54,05
|
30/10/2024 |
118 859 |
-0,09%
|
53,00
|
52,80
|
53,65
|
53,40
|
29/10/2024 |
57 153 |
-0,65%
|
53,50
|
52,05
|
54,15
|
53,45
|
28/10/2024 |
69 933 |
-2,09%
|
55,00
|
53,35
|
55,05
|
53,80
|
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
|