CBRE Group Inc (CBRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,85%	91,91	90,86	92,06	91,27
17/05/2024	584.087	-0,85%	91,91	90,86	92,06	91,27
16/05/2024	1.147.955	-0,23%	89,94	91,86	93,40	92,05
15/05/2024	916.178	3,97%	89,94	89,42	92,295	92,24
14/05/2024	653.734	0,67%	88,93	88,45	89,71	88,72
13/05/2024	549.751	-2,32%	90,77	88,11	90,815	88,13
10/05/2024	954.828	3,18%	86,80	87,385	90,46	90,22
09/05/2024	686.806	1,09%	86,80	86,57	87,59	87,44
08/05/2024	503.341	-0,01%	85,46	85,43	86,6599	86,50
07/05/2024	968.993	0,22%	87,42	86,43	87,725	86,51
06/05/2024	1.249.173	-0,34%	86,61	85,31	87,09	86,32
03/05/2024	961.480	-0,25%	86,46	85,30	89,02	86,57
02/05/2024	973.345	0,60%	86,65	86,22	87,52	86,79
01/05/2024	579.630	-0,71%	86,65	85,78	87,81	86,27
30/04/2024	741.101	-1,19%	87,23	86,805	88,28	86,89
29/04/2024	446.365	0,70%	88,42	87,425	88,75	87,94
26/04/2024	482.693	0,36%	85,62	87,15	88,21	87,33
25/04/2024	636.697	0,29%	85,62	84,82	87,095	87,02
24/04/2024	357.712	-0,39%	86,56	85,96	87,28	86,77
23/04/2024	920.058	1,24%	86,56	86,405	87,855	87,11
22/04/2024	877.502	1,34%	85,19	84,67	86,43	86,04
19/04/2024	744.112	-0,28%	85,41	84,34	85,525	84,90
18/04/2024	793.356	0,00%	85,28	84,69	86,06	85,14
17/04/2024	582.071	-0,42%	85,65	84,929	86,10	85,14
16/04/2024	1.165.223	-1,71%	86,53	84,73	86,76	85,50
15/04/2024	786.078	-2,69%	89,77	86,7501	90,55	86,99
12/04/2024	697.069	-1,42%	89,96	88,883	90,22	89,39
11/04/2024	769.981	-0,71%	91,70	90,07	91,665	90,68
10/04/2024	730.900	-5,06%	93,24	90,68	93,50	91,33
09/04/2024	581.038	-0,32%	96,44	94,81	96,94	96,20
08/04/2024	325.253	0,39%	96,82	96,1551	96,90	96,51
05/04/2024	528.193	0,71%	93,98	94,8681	96,53	96,14
04/04/2024	350.395	0,03%	93,98	95,09	97,3499	95,46
03/04/2024	581.873	1,15%	93,98	94,17	96,06	95,43
02/04/2024	438.477	-0,66%	93,78	93,113	94,50	94,35
01/04/2024	538.664	-2,32%	97,04	94,8704	97,175	94,98
28/03/2024	722.455	0,41%	97,49	97,18	97,95	97,24
27/03/2024	496.656	0,98%	96,88	96,21	97,48	96,84
26/03/2024	664.512	0,20%	95,67	95,52	96,89	95,90
25/03/2024	618.570	-0,91%	96,94	95,40	96,97	95,71
22/03/2024	597.100	-1,56%	98,275	96,405	98,6499	96,59
21/03/2024	806.647	2,59%	92,94	93,0136	98,64	98,12
20/03/2024	570.061	2,31%	92,94	93,0136	95,99	95,64
19/03/2024	637.215	0,46%	92,94	92,76	93,71	93,48
18/03/2024	346.340	-0,17%	92,52	92,875	94,20	93,05
15/03/2024	858.017	-0,08%	92,52	92,15	93,405	93,21
14/03/2024	701.070	-0,95%	93,44	92,25	94,10	93,28
13/03/2024	641.890	0,46%	93,44	93,10	94,5279	94,17
12/03/2024	694.720	0,31%	93,56	92,37	93,79	93,74
11/03/2024	595.180	-0,98%	93,57	92,50	94,38	93,45
08/03/2024	701.671	1,63%	92,93	93,79	95,47	94,37
07/03/2024	615.265	0,61%	92,93	91,93	93,385	92,86
06/03/2024	394.049	0,46%	94,575	91,67	94,30	92,30
05/03/2024	556.547	-0,30%	91,25	91,35	92,55	91,88
04/03/2024	575.451	-0,88%	92,00	91,27	92,635	92,16
01/03/2024	789.888	1,19%	91,26	91,00	93,255	92,98
29/02/2024	818.977	0,76%	90,17	90,86	92,63	91,89
28/02/2024	463.787	0,35%	90,17	89,88	91,65	91,20
27/02/2024	513.712	1,03%	91,00	90,19	91,36	90,88
26/02/2024	541.788	-0,18%	89,45	89,13	90,66	89,95
23/02/2024	843.694	-1,55%	91,15	89,84	91,51	90,11
22/02/2024	2.776.934	1,18%	91,15	90,97	93,17	91,53
21/02/2024	758.178	-0,56%	90,94	89,73	91,285	90,46
20/02/2024	1.205.847	-2,32%	93,66	90,72	92,825	90,97
19/02/2024	648.087	0,00%	93,66	92,49	94,52	93,13
16/02/2024	648.087	7,18%	93,66	92,49	94,52	93,13
15/02/2024	2.424.144	8,53%	92,23	92,44	95,995	94,30
14/02/2024	860.980	2,06%	85,77	85,1373	87,36	86,89
13/02/2024	788.123	-3,56%	85,77	84,205	85,66	85,14
12/02/2024	888.589	2,00%	86,88	86,59	88,42	88,28
09/02/2024	628.631	0,69%	84,05	84,77	86,64	86,55
08/02/2024	906.427	2,41%	84,05	83,42	86,085	85,96
07/02/2024	788.412	-0,30%	84,37	83,39	84,74	83,94
06/02/2024	670.342	1,02%	83,60	83,26	84,655	84,19
05/02/2024	551.387	-1,95%	83,65	82,75	83,96	83,34
02/02/2024	918.143	-1,38%	84,645	83,36	85,59	85,00
01/02/2024	1.072.152	-0,14%	86,01	84,30	86,94	86,19
31/01/2024	540.761	-0,44%	86,33	86,06	88,2979	86,31
30/01/2024	393.323	-1,34%	86,96	86,505	87,49	86,69
29/01/2024	676.483	1,86%	86,01	85,615	87,88	87,87
26/01/2024	631.453	-0,55%	87,04	86,25	87,25	86,27
25/01/2024	564.689	1,05%	87,25	86,04	87,21	86,75
24/01/2024	418.791	-0,66%	86,24	85,70	87,515	85,85
23/01/2024	355.822	-1,13%	86,24	86,37	88,725	86,42
22/01/2024	632.566	2,22%	86,24	85,30	87,80	87,41
19/01/2024	690.314	1,41%	84,47	83,57	85,735	85,51
18/01/2024	502.578	0,86%	84,21	83,085	84,76	84,32
17/01/2024	455.336	-2,14%	85,85	82,9998	85,06	83,60
16/01/2024	862.325	0,20%	85,85	84,11	85,595	85,43
15/01/2024	770.714	0,47%	85,85	84,54	85,85	85,26
12/01/2024	770.714	0,47%	85,85	84,54	85,85	85,26
11/01/2024	901.209	-2,07%	86,30	84,3068	87,00	84,86
10/01/2024	1.053.608	-0,08%	86,80	85,865	87,00	86,65
09/01/2024	544.579	-1,66%	86,86	86,27	87,27	86,72
08/01/2024	801.487	1,30%	87,00	86,95	88,205	88,18
05/01/2024	680.652	-0,42%	86,91	86,29	88,12	87,05
04/01/2024	651.752	-1,83%	88,48	87,11	89,0365	87,42
03/01/2024	1.062.816	-4,47%	92,28	88,70	93,33	89,05
02/01/2024	628.840	0,14%	92,28	91,89	93,33	93,22
29/12/2023	512.404	-0,78%	93,43	93,00	93,725	93,091