Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	764.249	0,64%	56,90	56,12	57,51	57,06
28/04/2025	686.351	-0,18%	56,86	56,44	57,51	56,70
25/04/2025	1.026.836	-2,66%	58,58	56,31	58,645	56,80
24/04/2025	529.666	-0,60%	59,065	57,9375	59,52	58,35
23/04/2025	635.120	-0,51%	58,36	57,9375	59,6199	58,70
22/04/2025	754.364	1,85%	58,70	56,71	59,36	59,00
21/04/2025	897.256	-1,40%	58,54	56,74	58,70	57,93
17/04/2025	750.192	0,07%	60,06	58,615	60,84	58,75
16/04/2025	859.372	-1,34%	60,905	58,615	60,905	58,71
15/04/2025	973.865	-1,90%	60,905	59,15	60,905	59,51
14/04/2025	639.475	-0,05%	61,24	60,21	60,915	60,66
11/04/2025	1.496.343	1,23%	59,865	58,765	60,915	60,69
10/04/2025	889.571	-1,04%	60,315	58,77	61,185	59,95
09/04/2025	1.927.790	3,45%	58,04	57,75	61,61	60,58
08/04/2025	1.588.019	-3,15%	61,405	57,83	62,12	58,51
07/04/2025	1.562.141	-1,29%	59,91	59,1615	62,16	60,36
04/04/2025	2.145.555	-2,10%	62,14	60,94	63,08	61,15
03/04/2025	2.898.227	0,78%	61,94	61,45	63,50	62,46
02/04/2025	722.821	1,16%	61,79	60,80	62,235	61,95
01/04/2025	774.049	0,61%	61,175	60,15	61,36	61,24
31/03/2025	783.715	0,56%	61,075	60,42	61,68	60,87
28/03/2025	795.369	-0,71%	61,075	60,25	61,33	60,53
27/03/2025	534.781	0,68%	60,65	60,325	61,01	60,96
26/03/2025	873.299	3,06%	59,05	58,825	60,72	60,56
25/03/2025	524.402	-0,86%	59,265	58,33	59,33	58,76
24/03/2025	853.820	0,65%	59,265	58,49	59,27	59,27
21/03/2025	1.172.404	-0,17%	59,265	58,435	59,99	58,89
20/03/2025	1.423.763	1,20%	58,35	58,25	59,69	58,99
19/03/2025	973.837	-1,10%	58,70	57,72	58,70	58,29
18/03/2025	851.339	-0,66%	59,265	58,77	59,495	58,94
17/03/2025	1.196.305	-0,42%	58,88	59,085	60,325	59,37
14/03/2025	631.955	1,46%	58,88	58,79	59,92	59,62
13/03/2025	942.045	-1,04%	59,70	58,74	59,83	58,76
12/03/2025	799.036	-1,69%	60,11	59,07	60,27	59,38
11/03/2025	1.385.453	-3,99%	63,00	60,08	63,242	60,40
10/03/2025	1.742.687	1,75%	59,40	62,23	64,66	62,91
07/03/2025	1.528.673	4,14%	59,40	59,16	62,59	61,86
06/03/2025	660.126	0,17%	59,37	58,6778	59,71	59,40
05/03/2025	923.606	-0,47%	61,095	58,57	60,01	59,30
04/03/2025	1.280.528	-2,79%	61,095	59,485	61,37	59,58
03/03/2025	779.979	0,03%	62,02	60,88	61,81	61,29
28/02/2025	1.093.172	-0,41%	62,02	60,51	62,24	61,29
27/02/2025	1.018.385	-0,08%	61,64	60,96	61,99	61,54
26/02/2025	1.516.599	2,04%	60,80	60,835	62,13	61,59
25/02/2025	1.125.771	-0,62%	60,80	60,301	61,75	60,82
24/02/2025	969.503	1,49%	60,80	60,66	61,55	61,20
21/02/2025	1.014.082	-0,12%	60,80	59,88	60,925	60,30
20/02/2025	899.171	0,43%	60,23	59,50	60,54	60,40
19/02/2025	1.496.914	-0,81%	60,09	59,31	60,53	60,14
18/02/2025	1.406.035	0,45%	59,34	59,25	60,715	60,63
17/02/2025	0	3,11%	59,34	58,95	60,50	60,36
14/02/2025	1.692.927	3,11%	59,34	58,95	60,50	60,30
13/02/2025	3.634.899	9,52%	54,24	55,835	58,9199	58,54
12/02/2025	2.237.749	-1,02%	54,24	52,745	54,24	53,45
11/02/2025	1.046.243	0,65%	54,07	53,00	54,205	54,00
10/02/2025	1.175.016	-1,12%	54,07	53,35	54,27	53,65
07/02/2025	756.701	-0,17%	54,795	53,90	55,00	54,26
06/02/2025	829.042	2,01%	53,285	53,5015	54,57	54,35
05/02/2025	618.387	0,62%	53,285	52,74	53,40	53,28
04/02/2025	597.299	-0,82%	53,285	52,76	53,41	52,95
03/02/2025	673.516	-2,48%	54,94	52,69	54,2699	53,39
31/01/2025	636.901	-0,87%	54,94	54,685	55,61	54,75
30/01/2025	466.219	0,51%	55,37	54,61	55,77	55,23
29/01/2025	541.353	0,09%	54,90	54,79	55,72	54,95
28/01/2025	750.847	-3,11%	55,69	54,78	56,49	54,90
27/01/2025	833.176	2,72%	55,69	55,69	57,15	56,66
24/01/2025	772.215	2,07%	54,32	54,24	55,41	55,16
23/01/2025	801.606	-1,53%	55,55	53,90	54,98	54,04
22/01/2025	638.141	-1,54%	55,55	54,83	55,735	54,88
21/01/2025	731.970	0,92%	55,43	55,225	55,80	55,74
20/01/2025	0	0,46%	55,21	54,73	55,52	55,23
17/01/2025	774.254	0,46%	55,21	54,73	55,52	55,12
16/01/2025	689.667	0,94%	53,85	54,015	55,06	54,98
15/01/2025	677.534	0,52%	53,85	54,32	55,08	54,47
14/01/2025	744.134	0,71%	53,85	53,51	54,38	54,19
13/01/2025	1.078.841	2,61%	52,585	51,91	54,0619	53,81
10/01/2025	1.426.671	-5,67%	56,15	52,20	55,45	52,44
09/01/2025	665.450	1,07%	56,15	54,76	55,69	55,59
08/01/2025	651.939	0,73%	56,15	54,78	55,78	55,78
07/01/2025	642.642	-1,38%	56,15	55,16	56,69	55,19
06/01/2025	921.019	1,25%	55,30	55,3201	56,679	55,96
03/01/2025	1.767.188	-3,37%	56,14	54,53	56,57	55,27
02/01/2025	417.233	-0,21%	57,25	57,03	57,96	57,20
31/12/2024	0	0,77%	57,25	56,99	57,63	57,32
30/12/2024	607.781	-1,63%	57,52	56,765	57,77	57,32
27/12/2024	389.436	-0,86%	58,04	57,50	58,495	57,82
26/12/2024	528.071	-0,48%	58,415	58,18	58,63	58,32
24/12/2024	0	0,05%	58,52	58,225	58,91	58,60
23/12/2024	747.050	-1,30%	58,52	57,92	59,065	58,57
20/12/2024	718.714	1,01%	58,52	58,265	59,435	59,34
19/12/2024	634.883	0,57%	58,52	58,09	58,92	58,65
18/12/2024	0	-1,57%	58,90	58,295	59,585	58,32
17/12/2024	592.626	-0,59%	60,965	59,01	60,015	59,25
16/12/2024	757.885	-2,41%	60,965	59,56	60,90	59,60
13/12/2024	553.259	0,21%	60,965	60,6801	61,74	61,07
12/12/2024	791.512	-0,73%	61,74	60,73	61,96	60,94
11/12/2024	622.329	-0,33%	61,74	61,385	62,13	61,39
10/12/2024	678.558	0,03%	61,735	61,14	61,86	61,59
09/12/2024	936.651	0,70%	61,87	61,00	62,09	61,57
06/12/2024	1.106.749	0,28%	61,87	60,87	64,52	61,13