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 >
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
05/12/2024	658.193	-0,58%	61,87	60,96	62,12	60,96
04/12/2024	687.914	0,46%	61,525	61,40	62,50	61,76
03/12/2024	888.684	-0,53%	61,86	60,78	62,30	61,48
02/12/2024	781.678	-0,40%	62,06	61,41	62,58	61,81
29/11/2024	443.183	2,20%	61,25	60,7501	62,60	62,06
28/11/2024	663.423	-0,67%	61,545	61,00	62,065	61,25
27/11/2024	596.063	-0,26%	60,63	60,3601	62,065	61,23
26/11/2024	953.835	1,22%	60,965	60,3601	62,22	61,41
25/11/2024	969.093	0,51%	60,36	60,36	62,22	60,67
22/11/2024	600.548	-0,18%	60,515	60,16	60,9199	60,36
21/11/2024	589.387	0,15%	60,615	59,62	60,96	60,47
20/11/2024	658.613	-0,69%	60,80	59,62	61,725	60,38
19/11/2024	766.663	-1,73%	62,35	60,60	62,82	60,80
18/11/2024	670.879	-0,88%	62,35	61,82	62,82	61,87
15/11/2024	950.340	-0,49%	64,20	61,875	64,28	62,42
14/11/2024	1.011.342	-1,80%	61,945	62,00	64,28	62,73
13/11/2024	1.250.659	3,22%	60,43	60,01	64,005	63,88
12/11/2024	1.236.070	2,30%	59,355	59,32	61,96	61,89
11/11/2024	1.210.097	1,58%	59,56	59,32	61,52	60,50
08/11/2024	1.754.185	4,99%	52,55	52,55	60,555	59,56
07/11/2024	1.356.832	0,37%	57,04	52,55	58,12	56,73
06/11/2024	1.526.213	0,97%	55,36	55,28	58,00	56,52
05/11/2024	632.984	%	55,36	55,28	56,00	55,98
04/11/2024	703.710	%	55,18	55,155	55,91	55,71
01/11/2024	820.050	%	54,705	54,40	55,19	55,00
31/10/2024	501.082	%	55,57	54,44	55,89	54,471
30/10/2024	719.246	%	55,80	55,365	56,1775	55,48
29/10/2024	553.422	%	55,80	55,65	56,18	55,78
28/10/2024	408.155	%	56,13	55,77	56,42	56,01
25/10/2024	636.085	%	56,13	55,62	56,275	55,77
24/10/2024	585.146	%	55,87	55,58	56,135	56,10
23/10/2024	519.611	%	55,87	55,225	56,16	56,19
22/10/2024	502.058	%	55,87	55,225	56,16	55,87
21/10/2024	657.461	%	55,95	55,72	56,40	55,72
18/10/2024	687.453	%	56,00	55,69	56,49	56,00
17/10/2024	566.351	%	56,00	55,545	56,4544	56,05
16/10/2024	807.431	%	54,52	54,55	56,29	56,10
15/10/2024	597.540	%	54,74	54,165	55,45	54,49
14/10/2024	485.266	%	54,45	54,34	55,04	54,85
11/10/2024	356.756	%	54,49	54,31	54,88	54,45
10/10/2024	531.769	%	54,10	54,01	54,62	54,39
09/10/2024	564.012	%	54,10	54,05	55,01	54,31
08/10/2024	798.190	%	55,95	53,545	54,545	53,97
07/10/2024	443.257	%	55,95	54,6414	56,019	55,04
04/10/2024	428.691	%	55,57	55,525	56,28	56,07
03/10/2024	540.402	%	56,02	55,06	56,2199	55,53
02/10/2024	783.704	%	57,45	56,00	57,37	56,33
01/10/2024	821.429	%	56,92	57,10	57,73	57,35
30/09/2024	977.547	%	56,92	56,40	57,97	57,52
27/09/2024	1.163.801	%	55,82	55,71	57,08	56,83