Corporacion Mapfre SA (MAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,51%	2,344	2,338	2,354	2,35
17/05/2024	882.696	0,51%	2,344	2,338	2,354	2,35
16/05/2024	786.709	0,09%	2,336	2,326	2,342	2,338
15/05/2024	826.561	1,04%	2,322	2,308	2,348	2,336
14/05/2024	446.047	-0,13%	2,314	2,302	2,322	2,312
13/05/2024	497.380	0,30%	2,314	2,31	2,322	2,315
10/05/2024	615.393	0,22%	2,314	2,302	2,314	2,308
09/05/2024	537.588	-0,26%	2,314	2,288	2,314	2,303
08/05/2024	669.062	0,39%	2,302	2,292	2,31	2,309
07/05/2024	802.999	0,09%	2,316	2,292	2,316	2,30
06/05/2024	476.260	2,32%	2,262	2,26	2,298	2,298
03/05/2024	775.944	-0,88%	2,268	2,244	2,268	2,246
02/05/2024	1.200.469	-0,09%	2,282	2,26	2,286	2,266
01/05/2024	0	-0,48%	2,278	2,255	2,278	2,268
30/04/2024	1.215.423	-0,48%	2,278	2,255	2,278	2,268
29/04/2024	1.402.259	-0,48%	2,298	2,262	2,304	2,279
26/04/2024	1.447.274	0,62%	2,282	2,256	2,302	2,29
25/04/2024	826.621	0,00%	2,274	2,264	2,31	2,276
24/04/2024	523.289	0,09%	2,279	2,268	2,292	2,276
23/04/2024	648.250	0,98%	2,26	2,256	2,282	2,274
22/04/2024	856.269	1,26%	2,26	2,239	2,264	2,252
19/04/2024	1.262.128	-0,18%	2,232	2,202	2,232	2,224
18/04/2024	983.538	1,37%	2,216	2,20	2,23	2,228
17/04/2024	661.459	1,38%	2,186	2,172	2,219	2,198
16/04/2024	1.732.830	-3,13%	2,208	2,166	2,216	2,168
15/04/2024	896.294	-0,97%	2,258	2,234	2,272	2,238
12/04/2024	768.439	-0,62%	2,294	2,258	2,301	2,26
11/04/2024	947.224	-1,98%	2,318	2,262	2,32	2,274
10/04/2024	706.733	1,05%	2,30	2,282	2,326	2,312
09/04/2024	821.171	-1,68%	2,332	2,284	2,332	2,288
08/04/2024	1.153.162	-0,39%	2,34	2,319	2,342	2,327
05/04/2024	858.119	-1,68%	2,356	2,334	2,367	2,336
04/04/2024	892.321	1,02%	2,356	2,354	2,385	2,376
03/04/2024	773.428	0,26%	2,348	2,336	2,356	2,352
02/04/2024	1.550.509	0,34%	2,306	2,306	2,358	2,346
01/04/2024	0	-0,76%	2,356	2,334	2,36	2,338
28/03/2024	592.953	-0,76%	2,356	2,334	2,36	2,338
27/03/2024	1.113.067	1,29%	2,322	2,321	2,363	2,356
26/03/2024	915.329	2,11%	2,29	2,29	2,326	2,326
25/03/2024	1.707.622	5,31%	2,20	2,20	2,292	2,28
22/03/2024	766.213	0,19%	2,154	2,152	2,17	2,165
21/03/2024	1.097.115	2,66%	2,12	2,12	2,164	2,161
20/03/2024	587.412	1,45%	2,074	2,074	2,108	2,105
19/03/2024	537.968	0,44%	2,072	2,065	2,076	2,075
18/03/2024	554.506	-1,10%	2,084	2,058	2,092	2,066
15/03/2024	765.266	0,38%	2,077	2,077	2,096	2,089
14/03/2024	952.195	-0,19%	2,088	2,068	2,088	2,081
13/03/2024	870.013	-0,34%	2,09	2,082	2,104	2,085
12/03/2024	713.572	2,15%	2,068	2,062	2,096	2,092
11/03/2024	912.678	-0,49%	2,044	2,028	2,06	2,048
08/03/2024	509.228	-0,77%	2,078	2,052	2,084	2,058
07/03/2024	758.451	0,68%	2,056	2,056	2,077	2,074
06/03/2024	1.637.914	1,28%	2,029	2,029	2,06	2,06
05/03/2024	1.056.601	2,81%	1,981	1,981	2,034	2,034
04/03/2024	604.844	0,28%	1,978	1,967	1,98	1,9785
01/03/2024	1.034.531	0,72%	1,966	1,963	1,981	1,973
29/02/2024	1.237.851	-0,26%	1,958	1,955	1,978	1,959
28/02/2024	535.682	-0,05%	1,971	1,961	1,977	1,964
27/02/2024	760.228	-0,28%	1,959	1,945	1,966	1,965
26/02/2024	621.457	0,08%	1,962	1,956	1,976	1,9705
23/02/2024	691.075	-0,33%	1,972	1,955	1,977	1,969
22/02/2024	458.662	0,74%	1,967	1,965	1,981	1,9755
21/02/2024	358.985	0,62%	1,953	1,952	1,961	1,961
20/02/2024	867.456	-0,18%	1,949	1,937	1,953	1,949
19/02/2024	441.892	0,15%	1,958	1,948	1,961	1,9525
16/02/2024	1.185.035	-0,28%	1,957	1,945	1,968	1,9495
15/02/2024	1.414.107	1,40%	1,946	1,937	1,9605	1,955
14/02/2024	3.835.983	-5,12%	2,004	1,917	2,004	1,928
13/02/2024	877.034	0,30%	2,023	2,018	2,056	2,032
12/02/2024	1.020.485	1,76%	2,002	1,996	2,028	2,026
09/02/2024	917.546	-1,24%	2,014	1,985	2,016	1,991
08/02/2024	793.566	-0,44%	2,031	2,012	2,032	2,016
07/02/2024	966.424	-0,93%	2,042	2,024	2,044	2,025
06/02/2024	657.987	0,29%	2,038	2,034	2,053	2,044
05/02/2024	775.903	0,25%	2,032	2,026	2,048	2,036
02/02/2024	459.984	0,20%	2,036	2,025	2,036	2,031
01/02/2024	444.194	-0,78%	2,042	2,025	2,064	2,027
31/01/2024	359.403	0,05%	2,05	2,042	2,054	2,04
30/01/2024	382.521	0,54%	2,03	2,028	2,042	2,039
29/01/2024	267.715	-0,15%	2,032	2,026	2,044	2,028
26/01/2024	615.872	0,05%	2,036	2,019	2,053	2,031
25/01/2024	547.905	0,35%	2,022	2,018	2,044	2,03
24/01/2024	618.933	2,53%	1,9785	1,973	2,024	2,023
23/01/2024	501.381	-0,68%	1,9855	1,968	1,991	1,973
22/01/2024	751.792	1,30%	1,972	1,972	1,988	1,9865
19/01/2024	662.696	-0,36%	1,986	1,961	1,986	1,961
18/01/2024	1.032.587	-0,96%	1,982	1,967	1,988	1,968
17/01/2024	532.910	-1,29%	2,002	1,981	2,006	1,987
16/01/2024	407.814	-0,30%	2,004	2,002	2,016	2,013
15/01/2024	482.000	0,25%	2,026	2,012	2,028	2,019
12/01/2024	362.285	0,70%	2,008	2,003	2,016	2,014
11/01/2024	644.014	-0,40%	2,012	1,997	2,022	2,00
10/01/2024	594.665	0,00%	2,002	1,995	2,013	2,008
09/01/2024	491.008	-0,89%	2,026	2,002	2,026	2,008
08/01/2024	729.386	1,10%	2,004	2,004	2,03	2,026
05/01/2024	1.268.087	1,57%	1,97	1,959	2,008	2,004
04/01/2024	425.087	1,18%	1,952	1,95	1,978	1,973
03/01/2024	421.798	-0,81%	1,985	1,949	1,987	1,953
02/01/2024	599.191	1,39%	1,953	1,953	1,981	1,969
29/12/2023	280.492	0,00%	1,945	1,937	1,95	1,942