BiG | O banco que entende os seus valores.

Molson Coors Brewing Company (TAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025	1.055.144	0,53%	49,28	48,93	50,3799	49,81
09/07/2025	1.236.207	0,34%	48,825	48,49	50,00	49,55
08/07/2025	1.207.227	0,78%	49,00	48,49	49,72	49,38
07/07/2025	1.052.262	-0,89%	49,44	48,67	49,49	49,00
04/07/2025	646.736	-0,20%	49,83	49,325	49,85	49,44
03/07/2025	646.612	-0,24%	49,35	49,03	50,03	49,42
02/07/2025	1.346.458	0,98%	48,28	48,03	49,86	49,54
01/07/2025	1.562.974	2,04%	47,31	47,30	49,835	49,07
30/06/2025	1.657.120	1,37%	47,48	47,30	48,23	48,09
27/06/2025	1.345.315	0,45%	47,47	46,70	48,1499	47,44
26/06/2025	1.445.201	0,00%	48,13	47,05	48,1899	47,24
25/06/2025	1.320.171	-2,03%	48,275	47,05	48,74	47,24
24/06/2025	1.408.823	0,35%	47,87	47,41	48,74	48,22
23/06/2025	1.448.602	0,00%	48,21	47,41	48,66	48,05
20/06/2025	1.561.373	-1,58%	48,8499	47,83	49,87	48,05
18/06/2025	1.500.299	-1,07%	49,45	48,75	50,05	48,81
17/06/2025	1.549.177	-0,56%	50,88	49,29	51,00	49,34
16/06/2025	1.362.117	-1,86%	50,70	49,36	51,00	49,62
13/06/2025	1.016.845	-1,81%	51,625	50,43	51,74	50,59
12/06/2025	957.154	-0,46%	52,19	51,17	52,295	51,52
11/06/2025	1.143.285	-0,86%	52,195	51,54	52,54	51,76
10/06/2025	759.145	0,21%	52,04	51,735	52,54	52,21
09/06/2025	1.236.756	0,19%	52,26	51,735	52,28	52,10
06/06/2025	731.150	1,19%	52,47	51,495	52,71	52,00
05/06/2025	1.394.428	-1,72%	52,825	51,39	58,75	51,39
04/06/2025	964.036	0,00%	52,61	51,665	53,27	52,77
03/06/2025	1.374.478	-0,19%	53,05	51,665	53,33	52,77
02/06/2025	1.008.354	-1,34%	53,59	52,25	53,99	52,87
30/05/2025	838.017	-0,28%	52,93	52,35	54,04	53,59
29/05/2025	1.443.219	1,40%	54,00	52,36	54,175	53,70
28/05/2025	1.562.852	-2,27%	54,50	52,905	54,475	52,96
27/05/2025	1.110.882	0,33%	53,653	53,653	54,50	54,19
23/05/2025	1.062.346	-0,55%	55,38	53,77	55,69	54,01
22/05/2025	1.736.764	-2,39%	56,47	54,20	56,77	54,31
21/05/2025	1.564.407	-2,30%	56,56	55,41	57,57	55,64
20/05/2025	1.244.345	0,60%	56,68	55,245	57,57	56,95
19/05/2025	1.221.172	-0,42%	56,99	55,97	56,99	56,61
16/05/2025	931.913	1,05%	55,85	55,465	56,88	56,85
15/05/2025	1.447.435	1,41%	55,38	54,9312	56,53	56,27
14/05/2025	1.270.988	0,56%	54,985	54,69	55,74	55,49
13/05/2025	1.646.016	0,42%	55,07	54,22	55,63	55,18
12/05/2025	2.530.543	0,59%	54,71	54,22	55,63	54,95
09/05/2025	1.527.777	0,68%	52,50	51,10	55,37	54,63
08/05/2025	3.887.784	-4,54%	57,295	51,10	57,455	54,26
07/05/2025	1.733.428	-0,11%	56,975	56,49	57,455	56,84
06/05/2025	870.304	-0,94%	57,2942	56,49	57,77	56,90
05/05/2025	808.516	-0,21%	57,85	56,99	57,85	57,44
02/05/2025	758.168	0,54%	57,25	56,965	58,01	57,56
01/05/2025	857.821	-0,49%	57,36	56,46	61,24	57,25
30/04/2025	797.853	0,84%	56,565	56,12	57,63	57,53
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