Molson Coors Brewing Company (TAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,71%	57,04	56,31	57,37	56,47
17/05/2024	708.943	-1,71%	57,04	56,31	57,37	56,47
16/05/2024	984.333	0,93%	57,04	56,885	57,64	57,45
15/05/2024	945.128	-2,13%	58,31	56,85	58,29	56,90
14/05/2024	940.189	-1,06%	58,87	57,815	58,90	58,14
13/05/2024	659.687	-0,49%	59,05	58,73	59,37	58,76
10/05/2024	582.032	0,41%	59,00	58,80	59,4599	59,05
09/05/2024	567.161	1,03%	58,33	58,34	58,865	58,81
08/05/2024	787.592	-0,10%	57,75	57,96	58,97	58,21
07/05/2024	1.164.131	1,75%	57,75	57,47	58,43	58,27
06/05/2024	1.007.636	-1,00%	57,28	57,01	58,29	57,27
03/05/2024	644.942	0,09%	57,28	57,72	58,69	57,85
02/05/2024	1.043.695	1,26%	57,11	56,86	58,79	57,80
01/05/2024	1.273.318	-0,31%	57,11	56,86	58,56	57,08
30/04/2024	3.093.581	-9,91%	62,67	57,28	62,94	57,26
29/04/2024	1.144.146	1,63%	62,71	62,79	64,19	63,56
26/04/2024	539.807	-0,45%	63,35	62,52	63,255	62,54
25/04/2024	815.685	-1,38%	63,49	62,32	63,58	62,82
24/04/2024	1.075.433	-0,75%	62,70	61,72	64,18	63,70
23/04/2024	888.270	-0,53%	64,24	63,645	64,3275	64,18
22/04/2024	747.975	0,45%	64,45	64,04	65,235	64,52
19/04/2024	564.413	0,55%	63,96	63,71	64,735	64,23
18/04/2024	645.655	0,54%	63,99	63,48	64,325	63,88
17/04/2024	799.740	0,44%	63,43	63,365	64,35	63,54
16/04/2024	925.744	-2,33%	64,71	63,205	64,80	63,26
15/04/2024	766.048	-2,37%	67,68	64,69	66,81	64,77
12/04/2024	569.077	-2,17%	67,68	66,14	67,65	66,34
11/04/2024	744.288	0,52%	67,68	67,07	68,15	67,81
10/04/2024	800.731	0,19%	66,79	66,75	67,82	67,46
09/04/2024	1.057.119	1,05%	68,73	66,90	69,18	67,33
08/04/2024	583.015	-1,07%	67,25	66,58	67,34	66,63
05/04/2024	477.741	-0,05%	67,35	67,01	67,52	67,35
04/04/2024	556.451	-1,12%	68,22	66,98	68,31	67,38
03/04/2024	576.797	-0,07%	68,14	67,86	68,33	68,14
02/04/2024	805.950	1,28%	67,05	67,48	68,245	68,19
01/04/2024	519.060	0,12%	67,05	66,8575	67,505	67,33
28/03/2024	411.194	-0,13%	67,32	66,94	67,755	67,25
27/03/2024	525.930	0,66%	67,77	67,01	67,715	67,34
26/03/2024	611.699	-1,14%	67,16	66,91	68,23	66,90
25/03/2024	631.286	0,76%	67,16	67,145	67,79	67,67
22/03/2024	499.391	0,13%	67,16	66,94	67,645	67,16
21/03/2024	489.995	0,34%	66,64	66,28	67,44	67,07
20/03/2024	593.960	-1,71%	68,08	66,63	68,10	66,84
19/03/2024	677.066	0,82%	67,36	67,30	68,01	68,00
18/03/2024	689.090	-0,03%	67,36	67,17	67,81	67,45
15/03/2024	1.176.277	2,34%	65,56	65,52	67,57	67,47
14/03/2024	1.116.634	-0,42%	65,78	65,34	66,55	65,93
13/03/2024	764.626	0,98%	65,86	65,855	66,51	66,21
12/03/2024	505.646	-0,58%	65,99	65,16	66,365	65,57
11/03/2024	1.021.121	2,15%	64,69	63,71	66,62	65,95
08/03/2024	778.198	0,84%	64,14	63,71	64,73	64,56
07/03/2024	618.370	1,99%	62,92	62,855	64,09	64,02
06/03/2024	836.346	-0,38%	63,465	62,26	63,71	62,77
05/03/2024	573.651	1,08%	62,61	62,53	63,67	63,01
04/03/2024	521.303	0,34%	61,97	61,76	62,51	62,34
01/03/2024	427.004	-0,47%	62,12	61,52	62,59	62,13
29/02/2024	927.593	-0,05%	62,645	62,19	62,98	62,42
28/02/2024	592.550	0,21%	62,72	62,44	63,00	62,89
27/02/2024	390.456	0,03%	62,75	62,325	63,26	62,76
26/02/2024	414.499	0,40%	62,33	62,33	63,20	62,74
23/02/2024	576.120	-0,27%	62,64	62,195	63,03	62,49
22/02/2024	675.584	0,30%	62,00	61,68	62,85	62,66
21/02/2024	570.656	-0,40%	63,21	62,17	63,335	62,47
20/02/2024	739.694	0,92%	61,76	62,15	63,40	62,72
19/02/2024	462.393	0,13%	61,76	61,46	62,27	62,15
16/02/2024	462.393	0,13%	61,76	61,46	62,27	62,15
15/02/2024	563.138	1,03%	61,76	61,60	62,425	62,07
14/02/2024	850.387	0,25%	62,00	60,69	61,97	61,44
13/02/2024	2.347.915	-1,32%	62,48	59,79	62,515	61,29
12/02/2024	1.986.486	3,12%	60,55	60,23	62,13	62,11
09/02/2024	860.367	-0,05%	60,02	59,375	60,24	60,23
08/02/2024	1.100.350	0,89%	59,68	59,20	60,31	60,26
07/02/2024	1.989.143	-2,55%	60,00	58,908	60,10	59,73
06/02/2024	807.847	0,02%	61,21	61,17	62,04	61,29
05/02/2024	532.746	-1,27%	62,96	61,095	61,71	61,28
02/02/2024	498.162	-1,65%	62,96	61,80	63,07	62,07
01/02/2024	464.135	2,14%	61,80	61,7701	63,195	63,11
31/01/2024	490.217	-1,72%	62,97	61,47	63,37	61,79
30/01/2024	451.249	-0,82%	62,73	62,711	63,52	62,87
29/01/2024	499.683	1,04%	62,73	62,32	63,47	63,39
26/01/2024	414.854	-0,22%	63,29	62,49	63,4999	62,74
25/01/2024	634.765	2,90%	61,50	61,41	62,89	62,88
24/01/2024	744.456	-2,30%	62,85	60,995	62,635	61,11
23/01/2024	471.814	-0,29%	62,85	62,28	62,89	62,55
22/01/2024	563.655	0,38%	62,77	62,26	63,07	62,73
19/01/2024	432.940	-0,54%	62,77	62,085	63,07	62,49
18/01/2024	398.105	-0,68%	63,26	62,425	63,06	62,83
17/01/2024	439.636	0,13%	62,74	62,81	63,395	63,26
16/01/2024	416.104	-0,03%	63,50	62,70	63,70	63,18
15/01/2024	419.759	-0,79%	63,91	63,17	63,96	63,20
12/01/2024	419.759	-0,79%	63,91	63,17	63,96	63,20
11/01/2024	397.997	0,22%	63,35	63,05	63,77	63,70
10/01/2024	576.160	1,21%	62,65	62,63	63,66	63,56
09/01/2024	611.113	0,80%	61,50	61,855	62,815	62,80
08/01/2024	553.344	1,28%	61,50	61,31	62,30	62,30
05/01/2024	942.301	0,33%	61,32	61,005	61,9399	61,51
04/01/2024	419.869	-1,18%	62,24	61,265	62,15	61,31
03/01/2024	545.157	-0,05%	62,24	61,57	62,41	62,04
02/01/2024	546.707	1,41%	61,17	61,1164	62,59	62,07
29/12/2023	260.098	-0,07%	61,17	60,96	61,39	61,21