MotaEngil SGPS SA (EGL)
Exportar para Excel
<< < 2 3 4 5 6 > |
31/10/2022 |
464.433 |
0,66%
|
1,21
|
1,206
|
1,22
|
1,214
|
28/10/2022 |
303.754 |
0,67%
|
1,188
|
1,18
|
1,206
|
1,206
|
27/10/2022 |
334.483 |
1,18%
|
1,202
|
1,182
|
1,202
|
1,198
|
26/10/2022 |
360.814 |
-0,34%
|
1,182
|
1,18
|
1,20
|
1,184
|
25/10/2022 |
652.218 |
0,68%
|
1,19
|
1,17
|
1,19
|
1,188
|
24/10/2022 |
813.839 |
2,25%
|
1,15
|
1,15
|
1,188
|
1,18
|
21/10/2022 |
292.990 |
0,52%
|
1,156
|
1,132
|
1,158
|
1,154
|
20/10/2022 |
263.932 |
-0,17%
|
1,152
|
1,148
|
1,166
|
1,148
|
19/10/2022 |
202.932 |
0,70%
|
1,144
|
1,13
|
1,156
|
1,15
|
18/10/2022 |
445.208 |
1,96%
|
1,13
|
1,114
|
1,144
|
1,142
|
17/10/2022 |
265.916 |
1,63%
|
1,092
|
1,092
|
1,124
|
1,12
|
14/10/2022 |
769.496 |
1,10%
|
1,09
|
1,088
|
1,114
|
1,102
|
13/10/2022 |
529.714 |
0,93%
|
1,084
|
1,06
|
1,094
|
1,09
|
12/10/2022 |
277.892 |
-0,19%
|
1,082
|
1,06
|
1,082
|
1,08
|
11/10/2022 |
310.110 |
-1,99%
|
1,108
|
1,076
|
1,108
|
1,082
|
10/10/2022 |
326.370 |
3,37%
|
1,052
|
1,052
|
1,104
|
1,104
|
07/10/2022 |
172.640 |
-0,93%
|
1,076
|
1,064
|
1,082
|
1,068
|
06/10/2022 |
615.830 |
-1,46%
|
1,118
|
1,072
|
1,118
|
1,078
|
05/10/2022 |
599.401 |
-2,32%
|
1,12
|
1,072
|
1,12
|
1,094
|
04/10/2022 |
1.403.666 |
5,26%
|
1,07
|
1,068
|
1,126
|
1,12
|
03/10/2022 |
623.376 |
2,11%
|
1,05
|
1,03
|
1,068
|
1,064
|
30/09/2022 |
561.871 |
-0,94%
|
1,078
|
1,056
|
1,082
|
1,06
|
29/09/2022 |
385.894 |
-1,47%
|
1,064
|
1,054
|
1,078
|
1,07
|
28/09/2022 |
765.967 |
-2,16%
|
1,11
|
1,05
|
1,11
|
1,086
|
27/09/2022 |
235.843 |
0,00%
|
1,112
|
1,106
|
1,12
|
1,11
|
26/09/2022 |
675.558 |
0,73%
|
1,108
|
1,086
|
1,122
|
1,11
|
23/09/2022 |
1.276.640 |
-4,67%
|
1,156
|
1,086
|
1,156
|
1,102
|
22/09/2022 |
616.994 |
-1,37%
|
1,162
|
1,154
|
1,17
|
1,156
|
21/09/2022 |
606.809 |
-0,51%
|
1,172
|
1,162
|
1,182
|
1,172
|
20/09/2022 |
459.250 |
-1,67%
|
1,20
|
1,172
|
1,20
|
1,178
|
19/09/2022 |
300.130 |
0,00%
|
1,214
|
1,182
|
1,214
|
1,198
|
16/09/2022 |
419.188 |
-1,32%
|
1,214
|
1,188
|
1,214
|
1,198
|
15/09/2022 |
153.902 |
-0,82%
|
1,226
|
1,212
|
1,228
|
1,214
|
14/09/2022 |
249.682 |
0,33%
|
1,22
|
1,206
|
1,224
|
1,224
|
13/09/2022 |
828.482 |
0,49%
|
1,22
|
1,208
|
1,23
|
1,22
|
12/09/2022 |
249.479 |
1,34%
|
1,194
|
1,194
|
1,222
|
1,214
|
09/09/2022 |
168.347 |
0,17%
|
1,194
|
1,194
|
1,208
|
1,198
|
08/09/2022 |
290.941 |
-0,50%
|
1,212
|
1,19
|
1,212
|
1,196
|
07/09/2022 |
252.866 |
-0,66%
|
1,218
|
1,194
|
1,218
|
1,202
|
06/09/2022 |
467.248 |
-0,17%
|
1,218
|
1,208
|
1,228
|
1,21
|
05/09/2022 |
363.753 |
1,17%
|
1,192
|
1,188
|
1,22
|
1,212
|
02/09/2022 |
365.046 |
0,50%
|
1,204
|
1,192
|
1,204
|
1,198
|
01/09/2022 |
978.617 |
-0,67%
|
1,21
|
1,188
|
1,21
|
1,192
|
31/08/2022 |
420.882 |
0,00%
|
1,204
|
1,198
|
1,208
|
1,20
|
30/08/2022 |
587.208 |
-0,33%
|
1,20
|
1,20
|
1,226
|
1,20
|
29/08/2022 |
426.629 |
0,17%
|
1,202
|
1,19
|
1,206
|
1,204
|
26/08/2022 |
273.820 |
0,00%
|
1,206
|
1,20
|
1,212
|
1,202
|
25/08/2022 |
398.164 |
-0,66%
|
1,21
|
1,202
|
1,212
|
1,202
|
24/08/2022 |
110.856 |
-0,17%
|
1,21
|
1,206
|
1,214
|
1,21
|
23/08/2022 |
210.186 |
0,50%
|
1,206
|
1,204
|
1,218
|
1,212
|
22/08/2022 |
371.181 |
-1,15%
|
1,22
|
1,204
|
1,22
|
1,206
|
19/08/2022 |
165.237 |
-0,65%
|
1,22
|
1,22
|
1,228
|
1,22
|
18/08/2022 |
229.293 |
0,00%
|
1,228
|
1,218
|
1,228
|
1,228
|
17/08/2022 |
504.538 |
0,16%
|
1,226
|
1,22
|
1,236
|
1,228
|
16/08/2022 |
274.740 |
0,16%
|
1,222
|
1,222
|
1,234
|
1,226
|
15/08/2022 |
190.580 |
-0,16%
|
1,226
|
1,22
|
1,234
|
1,224
|
12/08/2022 |
420.614 |
-1,13%
|
1,24
|
1,226
|
1,248
|
1,226
|
11/08/2022 |
985.198 |
1,81%
|
1,232
|
1,232
|
1,262
|
1,24
|
10/08/2022 |
448.732 |
-0,16%
|
1,22
|
1,204
|
1,22
|
1,218
|
09/08/2022 |
261.140 |
-0,16%
|
1,224
|
1,216
|
1,224
|
1,22
|
08/08/2022 |
294.425 |
0,66%
|
1,218
|
1,21
|
1,226
|
1,222
|
05/08/2022 |
158.002 |
1,17%
|
1,21
|
1,196
|
1,214
|
1,214
|
04/08/2022 |
316.949 |
0,17%
|
1,208
|
1,194
|
1,214
|
1,20
|
03/08/2022 |
241.476 |
-0,17%
|
1,20
|
1,192
|
1,204
|
1,198
|
02/08/2022 |
525.714 |
-0,99%
|
1,21
|
1,192
|
1,21
|
1,20
|
01/08/2022 |
466.755 |
-1,30%
|
1,236
|
1,208
|
1,236
|
1,212
|
29/07/2022 |
446.819 |
0,82%
|
1,22
|
1,22
|
1,238
|
1,228
|
28/07/2022 |
448.518 |
-0,16%
|
1,226
|
1,214
|
1,236
|
1,218
|
27/07/2022 |
150.644 |
0,33%
|
1,226
|
1,214
|
1,23
|
1,22
|
26/07/2022 |
256.629 |
-0,65%
|
1,212
|
1,212
|
1,228
|
1,216
|
25/07/2022 |
367.051 |
0,99%
|
1,212
|
1,208
|
1,232
|
1,224
|
22/07/2022 |
138.650 |
-0,66%
|
1,216
|
1,212
|
1,224
|
1,212
|
21/07/2022 |
251.048 |
-0,33%
|
1,24
|
1,214
|
1,24
|
1,22
|
20/07/2022 |
623.726 |
-0,16%
|
1,23
|
1,22
|
1,25
|
1,224
|
19/07/2022 |
144.700 |
-0,33%
|
1,22
|
1,218
|
1,232
|
1,226
|
18/07/2022 |
343.370 |
0,49%
|
1,23
|
1,222
|
1,242
|
1,23
|
15/07/2022 |
413.015 |
2,86%
|
1,196
|
1,194
|
1,228
|
1,224
|
14/07/2022 |
553.776 |
-0,83%
|
1,198
|
1,182
|
1,206
|
1,19
|
13/07/2022 |
372.598 |
-1,32%
|
1,212
|
1,198
|
1,214
|
1,20
|
12/07/2022 |
329.274 |
0,00%
|
1,212
|
1,204
|
1,22
|
1,216
|
11/07/2022 |
605.848 |
-1,30%
|
1,214
|
1,206
|
1,24
|
1,216
|
08/07/2022 |
461.143 |
0,98%
|
1,23
|
1,22
|
1,238
|
1,232
|
07/07/2022 |
509.649 |
1,33%
|
1,216
|
1,21
|
1,232
|
1,22
|
06/07/2022 |
418.949 |
0,67%
|
1,222
|
1,198
|
1,224
|
1,204
|
05/07/2022 |
826.725 |
-2,76%
|
1,23
|
1,194
|
1,232
|
1,196
|
04/07/2022 |
395.985 |
-0,32%
|
1,248
|
1,216
|
1,248
|
1,23
|
01/07/2022 |
302.463 |
0,49%
|
1,24
|
1,224
|
1,242
|
1,234
|
30/06/2022 |
973.215 |
-1,76%
|
1,246
|
1,218
|
1,256
|
1,228
|
29/06/2022 |
490.051 |
-1,58%
|
1,26
|
1,246
|
1,264
|
1,25
|
28/06/2022 |
337.453 |
0,48%
|
1,268
|
1,268
|
1,282
|
1,27
|
27/06/2022 |
341.428 |
-1,40%
|
1,28
|
1,262
|
1,294
|
1,264
|
24/06/2022 |
410.332 |
0,79%
|
1,278
|
1,258
|
1,284
|
1,282
|
23/06/2022 |
343.555 |
-2,45%
|
1,306
|
1,26
|
1,306
|
1,272
|
22/06/2022 |
1.218.791 |
3,49%
|
1,26
|
1,252
|
1,306
|
1,304
|
21/06/2022 |
474.880 |
0,64%
|
1,256
|
1,242
|
1,262
|
1,26
|
20/06/2022 |
754.176 |
1,62%
|
1,23
|
1,222
|
1,262
|
1,252
|
17/06/2022 |
409.798 |
0,49%
|
1,226
|
1,226
|
1,244
|
1,232
|
16/06/2022 |
983.542 |
-3,16%
|
1,266
|
1,222
|
1,266
|
1,226
|
15/06/2022 |
618.781 |
1,28%
|
1,266
|
1,254
|
1,278
|
1,266
|
14/06/2022 |
532.560 |
-0,32%
|
1,28
|
1,25
|
1,28
|
1,25
|