Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/10/2023	615.577	-1,79%	58,515	57,475	58,515	57,62
20/10/2023	484.214	0,57%	59,29	58,14	59,38	58,67
19/10/2023	567.001	-1,59%	58,90	58,14	60,035	58,34
18/10/2023	688.554	0,24%	59,04	58,53	60,035	59,28
17/10/2023	628.480	-0,20%	58,98	58,59	59,51	59,14
16/10/2023	468.231	1,04%	58,99	58,74	59,51	59,26
13/10/2023	636.080	1,02%	60,07	56,60	60,09	58,65
12/10/2023	1.278.309	-3,31%	60,13	57,345	60,71	58,06
11/10/2023	510.895	-0,18%	59,89	59,37	60,71	60,05
10/10/2023	856.439	1,73%	58,96	58,22	60,58	60,16
09/10/2023	846.832	-0,08%	58,80	58,22	59,55	59,13
06/10/2023	1.183.921	0,41%	62,69	57,47	62,94	59,20
05/10/2023	1.755.919	-6,30%	63,71	58,8001	63,8207	59,06
04/10/2023	1.199.202	1,60%	62,59	61,32	63,8207	63,03
03/10/2023	346.959	-0,94%	63,42	61,30	63,744	62,02
02/10/2023	739.654	-1,56%	63,59	62,25	63,74	62,61
29/09/2023	837.709	1,55%	62,70	62,20	63,85	63,59
28/09/2023	380.270	0,32%	63,00	61,92	63,09	62,61
27/09/2023	634.622	-1,02%	62,36	61,92	63,405	62,41
26/09/2023	493.143	-0,06%	63,07	62,36	63,41	63,04
25/09/2023	323.228	-0,76%	63,40	62,621	63,40	62,94
22/09/2023	250.323	-1,18%	64,86	63,385	64,86	63,40
21/09/2023	557.159	-0,91%	64,27	64,05	65,31	64,17
20/09/2023	542.681	1,43%	64,50	63,49	65,31	64,77
19/09/2023	348.951	-0,85%	63,83	63,64	64,79	63,85
18/09/2023	376.463	1,29%	63,59	63,525	64,52	64,42
15/09/2023	374.904	-0,30%	63,42	63,00	64,08	63,59
14/09/2023	462.164	0,90%	64,36	62,91	64,45	63,79
13/09/2023	479.941	-1,33%	64,75	63,23	65,50	63,23
12/09/2023	562.525	-1,07%	64,48	63,93	65,19	64,09
11/09/2023	624.746	1,80%	62,09	62,09	65,19	64,78
08/09/2023	315.185	0,90%	62,24	62,23	63,67	63,64
07/09/2023	696.563	1,66%	62,20	61,85	63,215	63,07
06/09/2023	1.225.472	-0,40%	62,64	61,85	62,66	62,03
05/09/2023	537.057	-1,00%	62,83	62,02	62,83	62,28
01/09/2023	505.606	-0,93%	62,855	62,77	63,97	62,91
31/08/2023	490.464	1,32%	63,31	62,81	64,00	63,49
30/08/2023	422.946	-0,32%	63,05	62,53	63,43	62,67
29/08/2023	484.623	0,60%	63,00	62,53	63,58	63,28
28/08/2023	1.091.291	0,08%	62,85	62,40	63,58	62,89
25/08/2023	337.657	0,48%	62,84	62,02	63,415	62,85
24/08/2023	534.715	-0,45%	62,60	62,18	63,415	62,54
23/08/2023	514.782	0,57%	62,73	62,045	63,17	62,81
22/08/2023	500.866	-0,51%	63,10	62,04	63,155	62,46
21/08/2023	359.510	-0,40%	63,03	62,34	63,50	62,78
18/08/2023	788.670	1,37%	62,34	61,97	63,075	63,03
17/08/2023	535.035	-0,42%	63,73	62,15	63,7299	62,17
16/08/2023	682.895	-1,87%	64,47	62,335	64,36	62,45
15/08/2023	628.275	-1,29%	64,345	63,505	64,79	63,65
14/08/2023	493.011	0,42%	65,30	64,225	65,30	64,48
11/08/2023	633.095	-0,15%	64,61	63,77	64,92	64,22
10/08/2023	564.403	-0,45%	65,20	63,40	65,16	64,32
09/08/2023	611.560	-0,36%	65,19	63,85	65,285	64,61
08/08/2023	836.558	-0,28%	65,635	63,85	65,69	64,85
07/08/2023	670.627	-0,45%	67,00	64,64	67,00	65,02
04/08/2023	810.542	0,20%	67,04	65,02	67,13	65,31
03/08/2023	1.270.488	-3,28%	66,29	65,02	68,64	65,12
02/08/2023	1.765.412	1,19%	65,27	64,05	68,64	67,33
01/08/2023	2.913.256	-4,66%	70,115	64,05	70,40	66,52
31/07/2023	1.561.007	-1,13%	70,70	69,20	70,70	69,77
28/07/2023	2.069.960	1,89%	70,71	68,705	70,89	70,55
27/07/2023	865.633	-1,75%	70,60	68,705	70,80	69,26
26/07/2023	581.421	-0,20%	69,79	69,335	70,80	70,49
25/07/2023	573.713	1,13%	69,99	69,335	70,7382	70,67
24/07/2023	490.290	-0,29%	69,95	69,75	70,705	69,85
21/07/2023	438.015	-0,17%	69,45	69,3065	70,50	69,95
20/07/2023	621.168	1,27%	68,32	68,055	70,22	70,06
19/07/2023	845.696	1,89%	67,54	67,36	69,29	69,18
18/07/2023	850.921	-0,12%	68,11	66,805	69,05	67,90
17/07/2023	1.415.999	1,06%	67,55	66,805	67,99	67,99
14/07/2023	676.704	0,86%	65,975	65,92	67,35	67,28
13/07/2023	1.566.491	1,06%	65,99	64,51	66,85	66,70
12/07/2023	1.802.877	3,97%	65,80	63,74	67,00	65,99
11/07/2023	1.013.663	-1,68%	65,52	63,74	65,99	64,44
10/07/2023	526.960	-0,59%	65,21	65,21	65,95	65,53
07/07/2023	987.581	-0,26%	66,50	65,78	66,50	65,92
06/07/2023	829.428	-0,84%	66,315	65,95	66,8168	66,09
05/07/2023	923.923	0,00%	66,17	66,17	66,8168	66,64
04/07/2023	940.305	0,91%	65,635	65,63	66,82	66,61
03/07/2023	939.604	1,38%	65,83	65,63	66,82	66,59
30/06/2023	882.434	0,29%	65,715	65,20	66,03	65,84
29/06/2023	766.860	-0,09%	65,51	65,41	66,59	65,62
28/06/2023	612.472	0,97%	65,42	65,30	66,45	65,65
27/06/2023	674.856	0,21%	66,25	65,30	66,405	65,81
26/06/2023	1.061.000	-0,76%	66,87	65,31	66,87	65,67
23/06/2023	504.954	-0,36%	66,83	66,105	67,00	66,18
22/06/2023	344.049	-0,78%	66,87	66,02	66,90	66,47
21/06/2023	928.260	-0,10%	66,33	66,20	67,22	66,54
20/06/2023	558.829	-0,03%	66,06	66,06	66,88	66,60
16/06/2023	608.740	-0,48%	67,60	66,05	67,76	66,28
15/06/2023	574.672	-0,85%	67,76	66,45	68,50	66,60
14/06/2023	599.911	-0,43%	68,17	66,96	68,17	67,45
13/06/2023	1.216.372	-0,34%	66,87	66,6694	68,13	67,75
12/06/2023	1.150.214	0,95%	67,00	66,6694	67,33	67,10
09/06/2023	917.840	0,08%	66,59	65,84	67,105	66,46
08/06/2023	815.560	0,36%	66,55	64,77	66,655	66,40
07/06/2023	1.420.147	1,54%	65,67	64,18	66,51	66,15
06/06/2023	1.958.371	2,07%	63,48	63,35	65,88	65,14
05/06/2023	833.971	-0,11%	63,87	63,35	64,41	63,81
02/06/2023	1.142.430	2,46%	61,50	61,246	64,31	63,87