Angi Rg-A WI When Issue (ANGI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/06/2025 |
332.932 |
-4,87%
|
16,51
|
15,795
|
16,51
|
15,82
|
| 11/06/2025 |
314.885 |
0,30%
|
16,77
|
16,51
|
16,89
|
16,63
|
| 10/06/2025 |
366.886 |
-0,30%
|
16,83
|
16,35
|
16,83
|
16,58
|
| 09/06/2025 |
309.395 |
0,85%
|
16,74
|
16,57
|
16,84
|
16,63
|
| 06/06/2025 |
256.041 |
-0,69%
|
16,74
|
16,47
|
16,77
|
16,49
|
| 05/06/2025 |
229.878 |
-2,27%
|
17,04
|
16,52
|
17,065
|
16,605
|
| 04/06/2025 |
293.310 |
0,83%
|
16,94
|
16,79
|
17,15
|
16,99
|
| 03/06/2025 |
374.160 |
7,46%
|
15,70
|
15,70
|
16,92
|
16,85
|
| 02/06/2025 |
372.095 |
0,19%
|
15,70
|
15,58
|
15,95
|
15,68
|
| 30/05/2025 |
598.425 |
-0,25%
|
15,53
|
15,46
|
15,79
|
15,65
|
| 29/05/2025 |
289.265 |
-0,95%
|
16,03
|
15,565
|
16,18
|
15,69
|
| 28/05/2025 |
277.652 |
-2,76%
|
16,29
|
15,84
|
16,29
|
15,84
|
| 27/05/2025 |
303.725 |
4,69%
|
15,69
|
15,69
|
16,44
|
16,29
|
| 23/05/2025 |
411.167 |
-2,81%
|
15,69
|
15,51
|
15,99
|
15,56
|
| 22/05/2025 |
442.385 |
0,95%
|
15,80
|
15,77
|
16,14
|
16,01
|
| 21/05/2025 |
360.543 |
-2,88%
|
16,21
|
15,82
|
16,27
|
15,86
|
| 20/05/2025 |
310.733 |
-2,51%
|
16,69
|
16,16
|
16,81
|
16,33
|
| 19/05/2025 |
394.441 |
2,26%
|
16,07
|
16,07
|
17,08
|
16,75
|
| 16/05/2025 |
397.593 |
0,18%
|
16,35
|
16,20
|
16,58
|
16,38
|
| 15/05/2025 |
399.932 |
1,49%
|
15,96
|
15,87
|
16,35
|
16,35
|
| 14/05/2025 |
328.216 |
-2,95%
|
16,57
|
16,055
|
16,79
|
16,11
|
| 13/05/2025 |
405.689 |
3,04%
|
16,16
|
16,14
|
16,95
|
16,60
|
| 12/05/2025 |
591.493 |
0,06%
|
16,56
|
15,73
|
16,60
|
16,11
|
| 09/05/2025 |
598.583 |
7,48%
|
15,10
|
15,10
|
16,55
|
16,10
|
| 08/05/2025 |
997.305 |
-1,12%
|
15,15
|
14,70
|
15,93
|
14,98
|
| 07/05/2025 |
1.316.745 |
34,67%
|
14,90
|
13,95
|
15,575
|
15,15
|
| 06/05/2025 |
519.263 |
0,45%
|
11,16
|
10,90
|
11,335
|
11,25
|
| 05/05/2025 |
720.339 |
-5,00%
|
11,67
|
11,175
|
11,795
|
11,20
|
| 02/05/2025 |
478.644 |
-1,42%
|
12,06
|
11,585
|
12,11
|
11,79
|
| 01/05/2025 |
382.205 |
4,36%
|
11,50
|
11,50
|
11,96
|
11,96
|
| 30/04/2025 |
713.401 |
-3,62%
|
11,65
|
11,155
|
11,98
|
11,46
|
| 29/04/2025 |
650.936 |
1,19%
|
12,27
|
11,47
|
12,66
|
11,89
|
| 28/04/2025 |
724.312 |
-4,63%
|
12,4875
|
11,64
|
12,66
|
11,75
|
| 25/04/2025 |
513.075 |
-1,75%
|
12,56
|
12,15
|
12,715
|
12,32
|
| 24/04/2025 |
451.235 |
-0,16%
|
12,64
|
12,37
|
12,98
|
12,54
|
| 23/04/2025 |
630.338 |
3,46%
|
12,21
|
11,91
|
12,98
|
12,56
|
| 22/04/2025 |
1.034.109 |
1,17%
|
11,56
|
11,48
|
12,405
|
12,14
|
| 21/04/2025 |
1.156.535 |
3,45%
|
11,45
|
11,45
|
12,22
|
12,00
|
| 17/04/2025 |
848.063 |
0,96%
|
11,91
|
11,19
|
12,05
|
11,60
|
| 16/04/2025 |
944.500 |
-5,69%
|
12,47
|
11,245
|
12,665
|
11,43
|
| 15/04/2025 |
1.047.322 |
-3,04%
|
12,47
|
11,89
|
12,665
|
12,12
|
| 14/04/2025 |
1.232.441 |
0,81%
|
12,65
|
12,485
|
12,89
|
12,50
|
| 11/04/2025 |
878.699 |
-1,90%
|
12,73
|
11,92
|
12,805
|
12,40
|
| 10/04/2025 |
1.143.259 |
-2,77%
|
12,60
|
12,29
|
12,835
|
12,64
|
| 09/04/2025 |
1.732.732 |
8,61%
|
11,83
|
11,79
|
13,23
|
13,00
|
| 08/04/2025 |
1.900.493 |
-2,02%
|
12,62
|
11,68
|
12,85
|
11,97
|
| 07/04/2025 |
2.039.223 |
-0,33%
|
11,54
|
11,01
|
12,67
|
12,16
|
| 04/04/2025 |
1.201.637 |
-6,87%
|
12,51
|
12,00
|
12,97
|
12,20
|
| 03/04/2025 |
1.359.968 |
-6,43%
|
14,29
|
12,60
|
13,45
|
13,10
|
| 02/04/2025 |
1.702.234 |
-4,76%
|
14,29
|
13,87
|
14,84
|
14,00
|
| 01/04/2025 |
3.144.255 |
-4,61%
|
15,03
|
14,60
|
15,83
|
14,70
|
| 31/03/2025 |
348.769 |
-3,20%
|
15,60
|
15,335
|
15,93
|
15,41
|
| 28/03/2025 |
234.207 |
-6,63%
|
16,85
|
15,82
|
16,91
|
15,92
|
| 27/03/2025 |
253.576 |
3,77%
|
16,72
|
16,69
|
17,35
|
17,05
|
| 26/03/2025 |
208.306 |
1,05%
|
16,20
|
15,97
|
16,55
|
16,43
|
| 25/03/2025 |
163.294 |
-2,34%
|
16,69
|
15,95
|
17,06
|
16,26
|
| 24/03/2025 |
223.170 |
6,73%
|
15,87
|
15,87
|
17,39
|
16,65
|
| 21/03/2025 |
1.176.129 |
-2,50%
|
1,59
|
1,53
|
1,625
|
1,56
|
| 20/03/2025 |
706.954 |
1,91%
|
1,57
|
1,545
|
1,665
|
1,60
|
| 19/03/2025 |
345.594 |
1,29%
|
1,54
|
1,54
|
1,585
|
1,57
|
| 18/03/2025 |
376.602 |
-4,32%
|
1,61
|
1,54
|
1,625
|
1,55
|
| 17/03/2025 |
493.177 |
3,18%
|
1,57
|
1,56
|
1,645
|
1,62
|
| 14/03/2025 |
343.285 |
3,29%
|
1,54
|
1,54
|
1,62
|
1,57
|
| 13/03/2025 |
324.720 |
-2,56%
|
1,56
|
1,52
|
1,585
|
1,52
|
| 12/03/2025 |
504.412 |
-0,64%
|
1,56
|
1,51
|
1,59
|
1,56
|
| 11/03/2025 |
474.257 |
-2,48%
|
1,62
|
1,56
|
1,65
|
1,57
|
| 10/03/2025 |
990.739 |
-3,01%
|
1,61
|
1,60
|
1,735
|
1,61
|
| 07/03/2025 |
493.316 |
3,75%
|
1,59
|
1,57
|
1,705
|
1,66
|
| 06/03/2025 |
522.517 |
-1,23%
|
1,57
|
1,525
|
1,60
|
1,60
|
| 05/03/2025 |
205.235 |
0,62%
|
1,62
|
1,575
|
1,64
|
1,62
|
| 04/03/2025 |
247.981 |
-3,01%
|
1,62
|
1,545
|
1,68
|
1,61
|
| 03/03/2025 |
452.053 |
-1,19%
|
1,68
|
1,66
|
1,78
|
1,66
|
| 28/02/2025 |
1.566.871 |
0,00%
|
1,66
|
1,595
|
1,705
|
1,68
|
| 27/02/2025 |
332.399 |
-1,18%
|
1,70
|
1,65
|
1,705
|
1,68
|
| 26/02/2025 |
439.972 |
-1,16%
|
1,73
|
1,685
|
1,745
|
1,70
|
| 25/02/2025 |
318.327 |
0,58%
|
1,70
|
1,68
|
1,75
|
1,72
|
| 24/02/2025 |
458.393 |
-3,93%
|
1,75
|
1,69
|
1,76
|
1,71
|
| 21/02/2025 |
699.153 |
0,56%
|
1,78
|
1,675
|
1,83
|
1,78
|
| 20/02/2025 |
353.743 |
1,72%
|
1,73
|
1,73
|
1,805
|
1,77
|
| 19/02/2025 |
243.590 |
-1,69%
|
1,75
|
1,705
|
1,765
|
1,74
|
| 18/02/2025 |
354.948 |
-3,80%
|
1,80
|
1,765
|
1,83
|
1,77
|
| 17/02/2025 |
347.638 |
0,00%
|
1,88
|
1,835
|
1,945
|
1,84
|
| 14/02/2025 |
347.638 |
0,00%
|
1,88
|
1,835
|
1,945
|
1,84
|
| 13/02/2025 |
390.603 |
12,88%
|
1,63
|
1,63
|
1,85
|
1,84
|
| 12/02/2025 |
1.248.847 |
-5,78%
|
1,92
|
1,605
|
2,07
|
1,63
|
| 11/02/2025 |
227.440 |
-1,14%
|
1,74
|
1,695
|
1,79
|
1,73
|
| 10/02/2025 |
146.839 |
-0,57%
|
1,78
|
1,715
|
1,78
|
1,75
|
| 07/02/2025 |
137.088 |
-1,12%
|
1,79
|
1,735
|
1,795
|
1,76
|
| 06/02/2025 |
100.032 |
-3,26%
|
1,83
|
1,77
|
1,83
|
1,78
|
| 05/02/2025 |
86.065 |
0,55%
|
1,84
|
1,795
|
1,84
|
1,84
|
| 04/02/2025 |
122.902 |
5,17%
|
1,76
|
1,74
|
1,835
|
1,83
|
| 03/02/2025 |
136.835 |
-3,33%
|
1,76
|
1,735
|
1,815
|
1,74
|
| 31/01/2025 |
242.464 |
-2,17%
|
1,83
|
1,795
|
1,89
|
1,80
|
| 30/01/2025 |
292.225 |
-3,66%
|
1,93
|
1,82
|
2,01
|
1,84
|
| 29/01/2025 |
200.894 |
-1,04%
|
1,94
|
1,88
|
1,955
|
1,91
|
| 28/01/2025 |
187.110 |
0,00%
|
1,97
|
1,895
|
1,97
|
1,93
|
| 27/01/2025 |
312.698 |
2,66%
|
1,83
|
1,83
|
1,975
|
1,93
|
| 24/01/2025 |
233.847 |
1,62%
|
1,85
|
1,815
|
1,895
|
1,88
|
| 23/01/2025 |
273.024 |
1,09%
|
1,84
|
1,735
|
1,855
|
1,85
|
| 22/01/2025 |
241.802 |
-2,14%
|
1,85
|
1,82
|
1,885
|
1,83
|
