Postnl NV (PNL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	477.152	-0,78%	1,27	1,26	1,292	1,271
16/05/2024	1.704.511	-2,14%	1,311	1,278	1,315	1,281
15/05/2024	4.883.634	2,35%	1,25	1,247	1,329	1,309
14/05/2024	1.109.199	1,51%	1,26	1,254	1,285	1,279
13/05/2024	1.215.820	0,32%	1,257	1,246	1,269	1,26
10/05/2024	2.871.466	1,13%	1,24	1,235	1,285	1,256
09/05/2024	1.240.563	1,47%	1,227	1,227	1,249	1,242
08/05/2024	1.321.631	0,41%	1,217	1,217	1,227	1,224
07/05/2024	3.409.674	2,09%	1,202	1,19	1,23	1,219
06/05/2024	7.621.396	-3,87%	1,218	1,175	1,22	1,194
03/05/2024	2.044.944	1,89%	1,222	1,222	1,246	1,242
02/05/2024	3.164.913	-3,64%	1,261	1,212	1,268	1,219
01/05/2024	2.469.382	0,00%	1,26	1,26	1,305	1,265
30/04/2024	2.469.382	1,20%	1,26	1,26	1,305	1,265
29/04/2024	1.877.754	1,12%	1,258	1,25	1,27	1,264
26/04/2024	1.766.025	3,82%	1,21	1,21	1,25	1,25
25/04/2024	1.803.919	-2,35%	1,234	1,195	1,239	1,204
24/04/2024	1.157.272	-0,65%	1,241	1,228	1,245	1,233
23/04/2024	949.579	1,31%	1,23	1,226	1,248	1,241
22/04/2024	810.436	0,00%	1,235	1,22	1,238	1,225
19/04/2024	1.717.700	-1,29%	1,229	1,212	1,238	1,225
18/04/2024	2.916.414	-3,65%	1,284	1,23	1,298	1,241
17/04/2024	4.020.721	7,07%	1,231	1,226	1,319	1,318
16/04/2024	1.572.298	-2,30%	1,249	1,231	1,25	1,231
15/04/2024	1.631.754	-1,49%	1,283	1,254	1,286	1,26
12/04/2024	1.189.867	-0,70%	1,295	1,278	1,312	1,279
11/04/2024	1.071.035	-1,75%	1,311	1,283	1,313	1,288
10/04/2024	2.454.767	3,31%	1,279	1,279	1,326	1,311
09/04/2024	1.328.488	-0,31%	1,265	1,263	1,285	1,269
08/04/2024	610.131	0,47%	1,27	1,262	1,275	1,273
05/04/2024	1.156.594	0,24%	1,25	1,25	1,271	1,267
04/04/2024	1.902.435	1,61%	1,248	1,241	1,268	1,264
03/04/2024	2.066.826	1,14%	1,231	1,22	1,25	1,244
02/04/2024	1.550.727	-2,54%	1,26	1,23	1,276	1,23
01/04/2024	0	0,88%	1,259	1,2415	1,266	1,262
28/03/2024	1.662.809	0,88%	1,259	1,2415	1,266	1,262
27/03/2024	2.012.138	1,21%	1,234	1,2235	1,2595	1,251
26/03/2024	1.653.106	1,56%	1,2175	1,207	1,242	1,236
25/03/2024	1.197.831	-0,94%	1,2245	1,205	1,225	1,217
22/03/2024	1.237.304	0,49%	1,223	1,219	1,245	1,2285
21/03/2024	1.824.219	-0,33%	1,2385	1,2225	1,2535	1,2225
20/03/2024	1.286.932	0,20%	1,226	1,216	1,2325	1,2265
19/03/2024	1.623.149	1,87%	1,2025	1,1955	1,224	1,224
18/03/2024	1.766.938	-0,25%	1,205	1,1975	1,2165	1,2015
15/03/2024	4.919.041	-1,59%	1,2225	1,1965	1,23	1,2045
14/03/2024	2.763.362	-2,00%	1,249	1,209	1,256	1,224
13/03/2024	2.161.413	-1,38%	1,2665	1,239	1,268	1,249
12/03/2024	1.128.595	1,28%	1,251	1,248	1,275	1,2665
11/03/2024	1.862.338	-0,75%	1,25	1,25	1,292	1,2505
08/03/2024	2.139.883	-2,02%	1,29	1,26	1,2925	1,26
07/03/2024	1.906.982	1,98%	1,2485	1,2485	1,2975	1,286
06/03/2024	1.910.144	1,98%	1,235	1,229	1,272	1,261
05/03/2024	1.948.936	-2,02%	1,25	1,226	1,265	1,2365
04/03/2024	1.384.547	-1,18%	1,273	1,262	1,287	1,262
01/03/2024	1.922.789	-2,63%	1,312	1,277	1,313	1,277
29/02/2024	4.838.277	5,30%	1,243	1,242	1,322	1,3115
28/02/2024	4.030.028	-0,72%	1,2425	1,20	1,255	1,2455
27/02/2024	3.416.698	-1,49%	1,2605	1,247	1,279	1,2545
26/02/2024	7.905.020	-4,68%	1,2435	1,2255	1,30	1,2735
23/02/2024	1.767.433	-0,60%	1,3455	1,3265	1,3505	1,336
22/02/2024	1.177.894	0,15%	1,36	1,3395	1,368	1,344
21/02/2024	1.332.560	-0,96%	1,348	1,342	1,368	1,342
20/02/2024	2.121.369	-1,60%	1,37	1,349	1,3715	1,355
19/02/2024	1.486.854	0,95%	1,358	1,3565	1,381	1,377
16/02/2024	3.547.701	4,04%	1,32	1,319	1,37	1,364
15/02/2024	1.679.901	0,08%	1,3165	1,299	1,3175	1,311
14/02/2024	3.560.767	2,07%	1,3025	1,268	1,3225	1,31
13/02/2024	1.848.272	-1,84%	1,309	1,2795	1,328	1,2835
12/02/2024	2.651.373	4,06%	1,2575	1,2575	1,313	1,3075
09/02/2024	1.383.009	-0,44%	1,261	1,254	1,273	1,2565
08/02/2024	1.557.638	0,56%	1,25	1,242	1,2765	1,262
07/02/2024	4.237.314	-4,82%	1,3185	1,255	1,3195	1,255
06/02/2024	2.346.816	1,66%	1,302	1,275	1,3185	1,3185
05/02/2024	1.785.734	-0,27%	1,3035	1,296	1,314	1,297
02/02/2024	1.864.754	-2,37%	1,3395	1,3005	1,3395	1,3005
01/02/2024	2.833.377	-1,08%	1,33	1,325	1,352	1,332
31/01/2024	2.327.986	-1,43%	1,3625	1,3465	1,3685	1,3465
30/01/2024	1.314.856	-0,37%	1,37	1,361	1,381	1,366
29/01/2024	3.155.147	-0,44%	1,3725	1,346	1,3725	1,371
26/01/2024	6.239.846	-2,20%	1,33	1,318	1,4285	1,377
25/01/2024	1.376.096	0,07%	1,406	1,406	1,423	1,408
24/01/2024	3.271.045	1,99%	1,391	1,391	1,416	1,407
23/01/2024	2.528.530	2,95%	1,3435	1,3355	1,3815	1,3795
22/01/2024	1.515.415	2,41%	1,315	1,315	1,343	1,34
19/01/2024	1.657.975	-1,39%	1,3365	1,3085	1,3365	1,3085
18/01/2024	1.426.227	-1,04%	1,34	1,3245	1,345	1,327
17/01/2024	2.141.832	0,68%	1,32	1,31	1,3475	1,341
16/01/2024	2.667.954	-1,26%	1,347	1,327	1,348	1,332
15/01/2024	2.522.981	-0,99%	1,37	1,339	1,37	1,349
12/01/2024	1.957.372	0,11%	1,37	1,361	1,38	1,3625
11/01/2024	2.631.093	-1,66%	1,388	1,3575	1,39	1,361
10/01/2024	3.048.872	-1,00%	1,39	1,38	1,4125	1,384
09/01/2024	2.808.543	0,32%	1,40	1,3785	1,4235	1,398
08/01/2024	4.353.609	0,51%	1,3865	1,355	1,4255	1,3935
05/01/2024	5.188.223	-1,53%	1,398	1,354	1,40	1,3865
04/01/2024	2.062.724	-0,39%	1,411	1,399	1,4175	1,408
03/01/2024	2.290.944	-2,38%	1,445	1,4115	1,4455	1,4135
02/01/2024	2.232.742	2,48%	1,43	1,428	1,4565	1,448
29/12/2023	1.807.235	-1,19%	1,425	1,413	1,4375	1,413
28/12/2023	1.198.925	-1,31%	1,4535	1,425	1,455	1,43