Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

SAP AG (SAP3)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14/07/2020 2.162.648 1,84% 137,08 135,76 138,16 137,52
13/07/2020 2.162.648 1,84% 137,08 135,76 138,16 137,52
10/07/2020 2.106.071 0,27% 134,52 133,60 135,56 135,04
09/07/2020 4.127.715 4,58% 137,50 133,98 139,72 134,68
08/07/2020 1.659.263 0,00% 127,82 127,66 129,50 128,78
07/07/2020 1.782.075 -1,48% 130,32 127,82 130,42 128,78
06/07/2020 1.962.994 2,46% 129,68 129,00 130,80 130,72
03/07/2020 1.407.442 -0,06% 128,00 127,12 128,30 127,58
02/07/2020 2.649.799 3,07% 125,32 124,54 127,66 127,66
01/07/2020 1.980.506 -0,37% 125,00 121,44 124,16 123,86
30/06/2020 2.438.697 1,54% 122,72 122,18 124,46 124,32
29/06/2020 2.611.429 0,26% 122,32 121,46 123,40 122,44
26/06/2020 2.213.330 1,09% 122,00 121,36 125,06 122,12
25/06/2020 2.709.382 0,58% 119,84 118,12 121,78 120,80
24/06/2020 3.178.092 -4,30% 124,14 120,10 124,58 120,10
23/06/2020 3.193.594 4,24% 121,60 124,98 127,78 125,50
22/06/2020 2.872.553 0,44% 121,98 121,52 125,48 124,02
19/06/2020 11.148.444 2,56% 121,60 120,92 124,76 123,48
18/06/2020 3.548.641 0,13% 120,30 119,36 122,34 120,40
17/06/2020 3.316.278 1,20% 118,48 117,54 120,74 120,24
16/06/2020 3.929.508 3,90% 116,00 115,30 119,82 118,82
15/06/2020 2.819.896 -0,82% 112,60 111,68 115,10 114,36
12/06/2020 3.261.941 -0,93% 115,30 113,84 118,08 115,30
11/06/2020 3.438.234 -3,39% 118,56 116,38 119,86 116,38
10/06/2020 527.106 -0,02% 121,18 119,96 122,38 120,88
09/06/2020 3.690.623 0,38% 120,48 119,74 121,76 120,68
08/06/2020 2.824.410 -0,76% 120,62 118,42 120,96 120,22
05/06/2020 937.806 1,46% 120,02 118,14 121,38 120,80
04/06/2020 3.330.477 0,47% 118,58 118,02 120,60 119,60
03/06/2020 4.160.300 2,67% 117,00 116,02 119,40 119,04
02/06/2020 4.767.770 2,15% 116,90 112,86 117,00 115,94
01/06/2020 8.886.659 0,00% 111,80 111,22 115,28 113,50
29/05/2020 8.886.659 0,80% 111,80 111,22 115,28 113,50
28/05/2020 2.724.151 0,68% 111,90 110,86 113,26 112,60
27/05/2020 3.238.084 0,78% 111,16 110,66 112,94 111,84
26/05/2020 475.624 -0,38% 114,14 110,60 114,14 111,16
25/05/2020 247.980 5,07% 107,38 107,30 111,72 111,58
22/05/2020 2.466.986 -0,38% 104,86 104,56 106,78 106,38
21/05/2020 2.160.165 -3,10% 108,36 106,40 108,36 106,78
20/05/2020 2.928.298 1,96% 107,78 107,54 110,54 110,20
19/05/2020 3.456.418 0,67% 108,46 106,78 109,20 108,08
18/05/2020 3.136.204 3,49% 106,22 105,78 108,24 107,36
15/05/2020 3.448.264 -0,15% 104,86 103,32 105,48 103,74
14/05/2020 3.940.796 -1,98% 104,42 101,80 105,28 103,90
13/05/2020 2.953.879 -0,81% 106,98 105,48 107,72 106,00
12/05/2020 2.297.826 0,21% 106,08 105,76 107,54 106,86
11/05/2020 2.215.143 -1,02% 107,86 105,34 107,90 106,64
08/05/2020 2.425.684 0,37% 108,04 106,94 108,32 107,74
07/05/2020 3.719.688 1,94% 105,94 105,62 108,54 107,34
06/05/2020 3.919.584 -2,90% 107,90 104,84 108,40 105,30
05/05/2020 3.028.444 1,46% 107,66 105,46 108,56 108,44
04/05/2020 619.643 -1,41% 106,56 105,28 107,30 106,66
01/05/2020 4.692.164 0,00% 110,84 108,08 111,80 108,94
30/04/2020 4.692.164 -0,78% 110,84 108,08 111,80 108,94
29/04/2020 2.539.753 0,88% 109,00 107,18 109,90 109,80
28/04/2020 404.926 0,71% 107,94 107,60 110,12 108,46
27/04/2020 2.106.179 1,05% 109,00 107,16 109,50 107,80
24/04/2020 558.879 -1,88% 106,24 105,44 108,06 106,58
23/04/2020 2.889.458 -0,11% 108,26 106,12 109,32 108,12
22/04/2020 2.932.900 1,84% 108,70 107,30 109,30 108,24
21/04/2020 4.127.784 -6,56% 110,50 105,56 111,38 106,28
20/04/2020 338.615 0,67% 113,96 110,28 114,12 113,18
17/04/2020 4.543.809 2,69% 113,02 112,16 114,28 113,06
16/04/2020 2.778.777 1,66% 110,10 109,08 111,06 110,10
15/04/2020 4.296.678 -3,30% 111,50 106,82 111,62 108,30
14/04/2020 4.216.307 1,82% 112,60 112,00 114,86 112,00
13/04/2020 5.230.324 0,00% 107,50 105,96 111,26 110,00
09/04/2020 5.230.324 4,76% 107,50 105,96 111,26 110,00
08/04/2020 2.903.942 1,27% 104,10 103,28 105,24 105,00
07/04/2020 3.640.581 2,25% 104,86 102,32 105,60 103,68
06/04/2020 3.345.981 4,16% 100,70 99,50 102,32 101,40
03/04/2020 2.925.187 0,12% 96,55 96,20 97,84 97,35
02/04/2020 4.141.403 -0,89% 98,46 95,06 98,69 97,23
01/04/2020 4.154.922 -4,57% 99,50 97,22 100,66 98,10
31/03/2020 3.898.272 0,61% 104,08 100,30 104,52 102,80
30/03/2020 518.535 2,43% 101,20 99,21 102,16 101,54
27/03/2020 4.245.574 -3,93% 102,22 98,85 104,04 99,87
26/03/2020 5.820.230 5,01% 96,55 96,50 103,96 103,96
25/03/2020 5.773.778 -0,32% 102,14 94,72 102,58 99,00
24/03/2020 6.617.752 7,79% 97,10 95,10 99,32 99,32
23/03/2020 6.887.871 0,96% 86,81 86,22 95,76 92,14
20/03/2020 10.777.435 4,14% 91,65 89,00 94,52 91,26
19/03/2020 8.012.428 -1,62% 88,20 84,02 90,69 87,63
18/03/2020 7.020.653 -3,56% 89,39 85,66 90,14 89,07
17/03/2020 9.619.836 2,90% 92,50 86,65 95,21 92,36
16/03/2020 13.189.466 -3,14% 86,52 82,13 92,66 89,76
13/03/2020 10.929.316 1,95% 93,38 90,22 99,27 92,67
12/03/2020 13.618.787 -9,68% 95,21 90,59 97,03 90,90
11/03/2020 1.390.924 -0,28% 101,28 100,00 102,70 100,48
10/03/2020 1.797.998 1,09% 100,36 99,91 104,48 100,76
09/03/2020 10.766.037 -7,98% 100,00 97,47 102,10 98,94
06/03/2020 6.048.024 -2,47% 107,50 105,04 108,56 107,52
05/03/2020 4.206.723 -1,13% 112,00 109,10 112,30 110,24
04/03/2020 4.369.159 -1,28% 112,04 110,90 113,84 111,50
03/03/2020 5.522.488 1,75% 110,10 110,10 115,68 112,94
02/03/2020 5.680.000 -0,50% 113,00 109,08 114,88 111,00
28/02/2020 9.255.786 -3,45% 111,26 109,30 112,50 111,56
27/02/2020 5.574.865 -2,71% 115,76 113,28 117,14 115,54
26/02/2020 5.132.531 -0,44% 118,40 113,60 119,64 118,76
25/02/2020 3.551.834 -1,62% 122,12 118,52 122,80 119,28

login

Pesquisa de títulos

Fale Connosco