Universal Music Group NV (UMG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	0	0,43%	28,22	28,13	28,43	28,26
15/05/2024	1.039.142	0,43%	28,22	28,13	28,43	28,26
14/05/2024	895.621	-0,11%	28,16	28,02	28,30	28,14
13/05/2024	906.995	0,57%	28,08	27,73	28,18	28,17
10/05/2024	1.411.748	-2,95%	28,99	27,82	29,00	28,01
09/05/2024	945.174	-1,90%	29,32	28,86	29,48	28,86
08/05/2024	747.904	0,65%	29,31	29,27	29,49	29,42
07/05/2024	1.192.469	0,24%	29,37	29,08	29,42	29,23
06/05/2024	643.554	0,83%	29,00	28,78	29,28	29,16
03/05/2024	1.554.071	3,62%	28,10	27,88	29,04	28,92
02/05/2024	1.497.481	0,76%	28,30	27,68	28,40	27,91
01/05/2024	1.327.608	0,00%	27,57	27,42	27,79	27,70
30/04/2024	1.327.608	0,44%	27,57	27,42	27,79	27,70
29/04/2024	775.608	0,07%	27,57	27,42	27,84	27,60
26/04/2024	934.591	2,22%	27,38	27,11	27,62	27,58
25/04/2024	886.226	-0,30%	27,00	26,71	27,15	26,98
24/04/2024	1.119.626	-1,21%	27,45	26,96	27,45	27,06
23/04/2024	1.570.249	1,48%	27,13	26,91	27,50	27,39
22/04/2024	930.650	0,78%	26,93	26,92	27,52	26,99
19/04/2024	1.281.850	-0,22%	26,71	26,61	27,00	26,78
18/04/2024	992.029	-0,19%	26,84	26,64	27,04	26,84
17/04/2024	1.292.012	0,34%	26,75	26,66	27,17	26,89
16/04/2024	1.001.146	-1,25%	26,74	26,68	27,04	26,80
15/04/2024	861.500	0,37%	26,98	26,98	27,50	27,14
12/04/2024	1.168.304	-2,38%	27,92	26,89	27,99	27,04
11/04/2024	1.105.993	0,62%	27,45	27,40	27,77	27,70
10/04/2024	960.007	1,44%	27,25	27,21	27,67	27,53
09/04/2024	747.367	-0,84%	27,42	27,00	27,43	27,14
08/04/2024	801.787	-0,80%	27,54	27,20	27,61	27,37
05/04/2024	1.189.302	-0,65%	27,29	27,25	27,84	27,59
04/04/2024	2.128.608	-2,56%	28,00	27,52	28,41	27,77
03/04/2024	2.380.895	5,52%	26,90	26,77	29,05	28,50
02/04/2024	1.417.748	-3,12%	27,75	26,82	27,89	27,01
01/04/2024	0	2,58%	27,22	27,22	28,10	27,88
28/03/2024	1.677.151	2,58%	27,22	27,22	28,10	27,88
27/03/2024	963.523	1,04%	26,87	26,77	27,25	27,18
26/03/2024	840.929	-0,11%	26,93	26,90	27,36	26,90
25/03/2024	1.033.371	-1,97%	27,33	26,90	27,43	26,93
22/03/2024	787.428	1,10%	27,21	27,13	27,49	27,47
21/03/2024	1.014.041	-0,55%	27,69	27,08	27,82	27,17
20/03/2024	1.012.175	1,56%	27,02	26,86	27,49	27,32
19/03/2024	1.058.876	0,94%	26,60	26,54	26,96	26,90
18/03/2024	988.083	-2,45%	27,00	26,60	27,14	26,65
15/03/2024	2.484.081	-0,62%	27,50	27,24	27,62	27,32
14/03/2024	840.548	2,08%	26,98	26,91	27,49	27,49
13/03/2024	1.065.891	0,41%	26,81	26,68	26,93	26,93
12/03/2024	1.173.301	0,83%	26,64	26,49	26,83	26,82
11/03/2024	719.104	-0,60%	26,63	26,45	26,77	26,60
08/03/2024	840.618	-0,89%	27,07	26,76	27,16	26,76
07/03/2024	1.169.115	-0,59%	27,00	27,00	27,46	27,00
06/03/2024	977.217	-0,29%	27,18	27,00	27,34	27,16
05/03/2024	933.619	-0,95%	27,28	27,10	27,43	27,24
04/03/2024	1.335.050	-0,22%	27,66	27,35	27,82	27,50
01/03/2024	1.477.583	-1,11%	27,87	26,97	28,01	27,56
29/02/2024	3.547.110	4,93%	27,25	27,15	28,79	27,87
28/02/2024	1.023.280	0,76%	26,23	26,06	26,56	26,56
27/02/2024	1.397.426	-2,44%	26,90	26,34	27,06	26,36
26/02/2024	1.148.618	0,30%	27,00	26,93	27,41	27,02
23/02/2024	603.438	0,07%	27,00	26,74	27,00	26,94
22/02/2024	1.019.598	0,00%	27,01	26,69	27,16	26,92
21/02/2024	848.452	-0,22%	27,12	26,72	27,12	26,92
20/02/2024	1.077.768	-0,33%	27,00	26,85	27,10	26,98
19/02/2024	589.344	0,74%	26,64	26,53	27,07	27,07
16/02/2024	1.012.004	0,37%	26,78	26,66	26,95	26,87
15/02/2024	1.468.237	-1,76%	27,50	26,57	27,51	26,77
14/02/2024	888.159	-0,22%	27,29	27,06	27,42	27,25
13/02/2024	740.170	-0,66%	27,50	26,90	27,55	27,31
12/02/2024	780.699	0,29%	27,27	27,27	27,51	27,49
09/02/2024	1.114.693	0,55%	27,13	26,98	27,43	27,41
08/02/2024	1.166.609	-0,22%	27,50	27,24	27,63	27,26
07/02/2024	918.786	0,15%	27,26	27,19	27,44	27,32
06/02/2024	1.183.344	1,41%	26,98	26,82	27,38	27,28
05/02/2024	997.038	-0,67%	27,01	26,44	27,21	26,90
02/02/2024	923.761	-0,66%	27,55	27,02	27,64	27,08
01/02/2024	917.534	-0,40%	27,42	26,89	27,51	27,26
31/01/2024	1.757.903	-1,41%	27,00	26,82	27,73	27,37
30/01/2024	782.633	0,95%	27,63	27,46	27,76	27,76
29/01/2024	1.010.117	-0,90%	27,72	27,50	27,80	27,50
26/01/2024	1.215.343	-0,18%	27,59	27,59	27,86	27,75
25/01/2024	1.180.513	1,20%	27,45	27,23	27,86	27,80
24/01/2024	1.170.330	0,70%	26,90	26,90	27,52	27,47
23/01/2024	967.627	-1,69%	27,72	27,22	27,74	27,28
22/01/2024	1.055.416	1,95%	27,21	27,15	27,75	27,75
19/01/2024	1.551.119	1,23%	26,96	26,94	27,47	27,22
18/01/2024	837.275	1,43%	26,58	26,56	26,95	26,89
17/01/2024	1.232.013	-0,67%	26,32	26,26	26,53	26,51
16/01/2024	993.001	-0,85%	26,74	26,50	26,84	26,69
15/01/2024	947.807	-0,11%	26,84	26,68	26,94	26,92
12/01/2024	1.227.464	2,98%	26,30	26,30	26,96	26,95
11/01/2024	1.366.826	2,07%	25,81	25,78	26,36	26,17
10/01/2024	1.167.976	1,55%	25,36	25,21	25,64	25,64
09/01/2024	872.247	-0,28%	25,25	25,05	25,39	25,25
08/01/2024	526.320	0,44%	25,03	25,03	25,32	25,32
05/01/2024	642.113	0,28%	25,03	24,76	25,26	25,21
04/01/2024	913.014	0,24%	25,10	24,99	25,30	25,14
03/01/2024	946.242	-0,99%	25,36	24,96	25,36	25,08
02/01/2024	980.012	-1,86%	25,86	25,26	25,92	25,33
29/12/2023	540.314	0,12%	25,91	25,75	25,98	25,81
28/12/2023	463.187	-0,35%	25,92	25,71	25,92	25,78
27/12/2023	859.092	1,02%	25,41	25,36	25,99	25,87