datasetRofex4
 Share
The version of the browser you are using is no longer supported. Please upgrade to a supported browser.Dismiss

View only
 
ABCDEFGHIJKLMNOPQR
1
IdFechaOpenHighLowLastCierreAj.Dif.Mon.OI.Vol.OI.Dif.Vol.Ope.UnidadDolarB.N.DolarItau.Dif.Sem
2
1
05/01/2004 12:00:00 a.m.
000022113D000TONS2.922.905-221
3
2
06/01/2004 12:00:00 a.m.
00002210D000TONS2.882.87-221
4
3
07/01/2004 12:00:00 a.m.
0000219-2D000TONS2.8652.882-219
5
4
08/01/2004 12:00:00 a.m.
00002201D000TONS2.8872.884-220
6
5
09/01/2004 12:00:00 a.m.
00002200D000TONS2.8922.9-220
7
6
12/01/2004 12:00:00 a.m.
00002255D000TONS2.892.878-225
8
7
13/01/2004 12:00:00 a.m.
00002283D000TONS2.8452.868-228
9
8
14/01/2004 12:00:00 a.m.
00002280D000TONS2.8652.88-228
10
9
15/01/2004 12:00:00 a.m.
0000227-1D000TONS2.8752.879-227
11
10
16/01/2004 12:00:00 a.m.
0000226-1D000TONS2.8652.875-226
12
11
19/01/2004 12:00:00 a.m.
00002304D000TONS2.8812.884-230
13
12
20/01/2004 12:00:00 a.m.
00002333D000TONS2.8852.897-233
14
13
21/01/2004 12:00:00 a.m.
00002407D000TONS2.8932.878-240
15
14
22/01/2004 12:00:00 a.m.
00002433D000TONS2.912.926-243
16
15
23/01/2004 12:00:00 a.m.
00002430D000TONS2.8952.903-243
17
16
26/01/2004 12:00:00 a.m.
00002463D000TONS2.912.92-246
18
17
27/01/2004 12:00:00 a.m.
0000245-1D000TONS2.912.91-245
19
18
28/01/2004 12:00:00 a.m.
0000230-15D000TONS2.9122.908-230
20
19
29/01/2004 12:00:00 a.m.
00002300D000TONS2.922.928-230
21
20
30/01/2004 12:00:00 a.m.
00002333D000TONS2.9522.918-233
22
21
02/02/2004 12:00:00 a.m.
0000225-8D000TONS2.9282.951-225
23
22
03/02/2004 12:00:00 a.m.
00002305D000TONS2.9252.9-230
24
23
04/02/2004 12:00:00 a.m.
00002311D000TONS2.9342.928-231
25
24
05/02/2004 12:00:00 a.m.
00002409D000TONS2.9432.958-240
26
25
06/02/2004 12:00:00 a.m.
00002400D000TONS2.9552.976-240
27
26
09/02/2004 12:00:00 a.m.
00002400D000TONS2.9552.955-240
28
27
10/02/2004 12:00:00 a.m.
00002400D000TONS2.9352.94-240
29
28
11/02/2004 12:00:00 a.m.
00002400D000TONS2.9352.938-240
30
29
12/02/2004 12:00:00 a.m.
0000234-6D000TONS2.942.94-234
31
30
13/02/2004 12:00:00 a.m.
00002340D000TONS2.9292.903-234
32
31
16/02/2004 12:00:00 a.m.
0000230-4D000TONS2.922.907-230
33
32
17/02/2004 12:00:00 a.m.
00002333D000TONS2.9182.91-233
34
33
18/02/2004 12:00:00 a.m.
00002330D000TONS2.9272.947-233
35
34
19/02/2004 12:00:00 a.m.
00002352D000TONS2.9362.95-235
36
35
20/02/2004 12:00:00 a.m.
00002372D000TONS2.9352.955-237
37
36
23/02/2004 12:00:00 a.m.
00002392D000TONS2.932.935-239
38
37
24/02/2004 12:00:00 a.m.
00002390D000TONS2.9232.935-239
39
38
25/02/2004 12:00:00 a.m.
00002390D000TONS2.9172.93-239
40
39
26/02/2004 12:00:00 a.m.
00002390D000TONS2.9242.916-239
41
40
27/02/2004 12:00:00 a.m.
0000235-4D000TONS2.9282.93-235
42
41
01/03/2004 12:00:00 a.m.
00002350D000TONS2.9232.925-235
43
42
02/03/2004 12:00:00 a.m.
0000232-3D000TONS2.922.935-232
44
43
03/03/2004 12:00:00 a.m.
00002320D000TONS2.922.903-232
45
44
04/03/2004 12:00:00 a.m.
0000230-2D000TONS2.912.907-230
46
45
05/03/2004 12:00:00 a.m.
0000228-2D000TONS2.9242.925-228
47
46
08/03/2004 12:00:00 a.m.
0000223-5D000TONS2.9292.948-223
48
47
09/03/2004 12:00:00 a.m.
00002285D000TONS2.9322.92-228
49
48
10/03/2004 12:00:00 a.m.
0000226-2D000TONS2.9082.912-226
50
49
11/03/2004 12:00:00 a.m.
00002293D000TONS2.922.905-229
51
50
12/03/2004 12:00:00 a.m.
00002312D000TONS2.9132.925-231
52
51
15/03/2004 12:00:00 a.m.
00002365D000TONS2.9152.92-236
53
52
16/03/2004 12:00:00 a.m.
00002360D000TONS2.9062.915-236
54
53
17/03/2004 12:00:00 a.m.
00002360D000TONS2.8982.905-236
55
54
18/03/2004 12:00:00 a.m.
00002360D000TONS2.8862.89-236
56
55
19/03/2004 12:00:00 a.m.
00002426D000TONS2.8872.893-242
57
56
22/03/2004 12:00:00 a.m.
000025210D000TONS2.8752.88-252
58
57
23/03/2004 12:00:00 a.m.
0000249-3D000TONS2.8662.872-249
59
58
24/03/2004 12:00:00 a.m.
0000243-6D000TONS2.8732.86-243
60
59
25/03/2004 12:00:00 a.m.
0000235-8D000TONS2.8772.875-235
61
60
26/03/2004 12:00:00 a.m.
00002350D000TONS2.8762.87-235
62
61
29/03/2004 12:00:00 a.m.
0000234-1D000TONS2.882.88-234
63
62
30/03/2004 12:00:00 a.m.
231231231231232.2-1.8D300300300TONS2.8712.856-232.2
64
63
31/03/2004 12:00:00 a.m.
0000225-7.2D30000TONS2.862.842-225
65
64
01/04/2004 12:00:00 a.m.
000023712D30000TONS2.862.84-237
66
65
02/04/2004 12:00:00 a.m.
00002414D30000TONS2.8442.858-241
67
66
06/04/2004 12:00:00 a.m.
0000237-4D30000TONS2.852.86-237
68
67
07/04/2004 12:00:00 a.m.
00002403D30000TONS2.8252.8-240
69
68
12/04/2004 12:00:00 a.m.
0000235-5D30000TONS2.8032.812-235
70
69
13/04/2004 12:00:00 a.m.
0000230-5D30000TONS2.812.81-230
71
70
14/04/2004 12:00:00 a.m.
00002355D30000TONS2.8152.809-235
72
71
15/04/2004 12:00:00 a.m.
0000233-2D100-2000TONS2.8122.823-233
73
72
16/04/2004 12:00:00 a.m.
00002341D10000TONS2.8182.815-234
74
73
19/04/2004 12:00:00 a.m.
0000233-1D10000TONS2.822.816-233
75
74
20/04/2004 12:00:00 a.m.
0000225-8D10000TONS2.8272.825-225
76
75
21/04/2004 12:00:00 a.m.
0000223-2D10000TONS2.8372.845-223
77
76
22/04/2004 12:00:00 a.m.
00002252D10000TONS2.8532.856-225
78
77
23/04/2004 12:00:00 a.m.
000023510D10000TONS2.8672.849-235
79
78
26/04/2004 12:00:00 a.m.
00002350D10000TONS2.8552.851-235
80
79
27/04/2004 12:00:00 a.m.
00002438D10000TONS2.8322.816-243
81
80
28/04/2004 12:00:00 a.m.
0000235-8D10000TONS2.8372.857-235
82
81
29/04/2004 12:00:00 a.m.
00002372D10000TONS2.8522.853-237
83
82
30/04/2004 12:00:00 a.m.
00002392D10000TONS2.8582.861-239
84
83
03/05/2004 12:00:00 a.m.
00002445D10000TONS2.842.856-244
85
84
04/05/2004 12:00:00 a.m.
00002451D10000TONS2.852.851-245
86
85
05/05/2004 12:00:00 a.m.
0000242-3D10000TONS2.862.873-242
87
86
06/05/2004 12:00:00 a.m.
0000238-4D10000TONS2.8662.877-238
88
87
07/05/2004 12:00:00 a.m.
00002457D10000TONS2.8922.913-245
89
88
10/05/2004 12:00:00 a.m.
0000240-5D10000TONS2.922.982-240
90
89
11/05/2004 12:00:00 a.m.
0000238-2D10000TONS2.9182.914-238
91
90
12/05/2004 12:00:00 a.m.
0000230-8D10000TONS2.9072.906-230
92
91
13/05/2004 12:00:00 a.m.
0000224-6D10000TONS2.9252.936-224
93
92
14/05/2004 12:00:00 a.m.
0000223-1D10000TONS2.9232.906-223
94
93
17/05/2004 12:00:00 a.m.
0000210-13D10000TONS2.9052.9-210
95
94
18/05/2004 12:00:00 a.m.
0000206-4D10000TONS2.912.915-206
96
95
19/05/2004 12:00:00 a.m.
00002115D0-1000TONS2.9072.919-211
97
96
20/05/2004 12:00:00 a.m.
0000204-7D000TONS2.9072.918-204
98
97
21/05/2004 12:00:00 a.m.
0000201-3D000TONS2.952.951-201
99
98
24/05/2004 12:00:00 a.m.
00002010D000TONS2.9532.958-201
100
99
26/05/2004 12:00:00 a.m.
00002032D000TONS2.9652.942-203
Loading...