SAP AG (SAP3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	187,04	183,00	187,34	183,14
17/07/2024	0	-2,17%	187,04	183,00	187,34	183,14
04/07/2024	202.779	-0,32%	188,82	186,59	189,12	187,02
03/07/2024	462.894	1,39%	185,56	185,56	187,80	187,66
02/07/2024	342.946	-0,40%	186,04	182,34	186,68	185,20
01/07/2024	715.720	-2,19%	188,68	185,12	189,36	185,68
28/06/2024	704.343	1,10%	188,10	187,35	190,95	189,52
27/06/2024	757.770	0,61%	185,62	185,62	187,82	187,44
26/06/2024	757.034	2,48%	183,96	183,84	187,58	186,02
25/06/2024	587.563	1,09%	179,44	177,64	181,56	181,72
24/06/2024	481.273	-0,86%	180,98	177,82	181,75	179,46
21/06/2024	686.416	1,26%	179,22	179,12	181,48	181,02
20/06/2024	456.448	2,07%	177,14	177,09	178,87	179,70
19/06/2024	300.216	0,30%	175,40	174,70	176,39	176,28
18/06/2024	632.396	-0,03%	176,61	174,76	177,12	176,00
17/06/2024	623.701	0,34%	175,78	175,56	177,48	175,76
14/06/2024	875.116	-1,85%	178,90	174,86	180,42	174,78
13/06/2024	735.326	-1,80%	181,50	178,08	183,14	177,98
12/06/2024	772.271	3,46%	176,98	175,94	181,26	181,40
11/06/2024	578.494	-0,92%	176,44	173,84	176,82	175,40
10/06/2024	321.061	-0,24%	176,78	175,36	177,20	177,02
07/06/2024	541.868	-0,16%	177,56	175,69	178,26	177,36
06/06/2024	996.370	3,49%	176,10	176,06	180,22	177,72
05/06/2024	412.959	1,67%	169,90	169,08	171,80	171,52
04/06/2024	511.982	0,20%	168,70	167,64	170,14	168,60
03/06/2024	642.732	1,29%	169,76	167,10	169,76	168,26
31/05/2024	674.673	-1,69%	165,56	165,26	168,04	166,12
30/05/2024	949.311	-4,24%	170,98	168,22	171,70	168,58
29/05/2024	446.304	-0,71%	178,40	174,94	178,64	175,82
28/05/2024	577.525	-1,75%	180,74	176,64	181,64	177,22
27/05/2024	175.640	0,22%	179,30	178,78	180,52	180,42
24/05/2024	509.861	-0,55%	178,62	178,10	180,90	180,06
23/05/2024	495.467	1,19%	180,58	179,98	182,32	181,36
22/05/2024	395.122	-0,41%	179,30	178,68	179,76	179,32
21/05/2024	508.937	0,39%	179,90	178,92	180,58	180,00
20/05/2024	222.906	1,41%	177,04	176,98	179,42	179,38
17/05/2024	584.615	0,18%	175,66	174,26	177,10	177,02
16/05/2024	646.729	0,26%	176,62	175,42	177,48	176,74
15/05/2024	327.693	0,53%	175,52	174,56	176,46	176,10
14/05/2024	297.671	-1,02%	176,40	173,80	176,40	174,68
13/05/2024	334.238	0,43%	175,98	175,72	177,04	176,48
10/05/2024	345.412	-0,91%	177,63	175,32	178,08	176,06
09/05/2024	492.224	0,69%	176,06	175,72	177,86	177,78
08/05/2024	589.028	1,03%	174,58	174,58	176,88	176,46
07/05/2024	496.030	1,72%	172,08	171,06	174,76	174,36
06/05/2024	295.440	0,67%	170,24	169,36	171,48	171,48
03/05/2024	476.414	1,16%	169,66	169,26	171,20	170,72
02/05/2024	626.762	-0,80%	169,10	167,62	169,74	168,54
01/05/2024	0	-1,07%	171,30	169,56	171,42	169,70
30/04/2024	707.023	-1,07%	171,30	169,56	171,42	169,70
29/04/2024	419.735	-1,54%	173,98	171,36	174,34	171,42
26/04/2024	668.754	1,86%	172,50	172,50	174,76	174,00
25/04/2024	1.099.566	-3,05%	174,80	168,47	174,80	170,20
24/04/2024	1.274.245	0,48%	175,34	175,33	177,50	175,56
23/04/2024	1.097.760	5,46%	173,80	171,20	174,78	174,86
22/04/2024	651.567	-0,05%	165,48	163,82	167,10	166,10
19/04/2024	543.973	-1,96%	165,76	165,30	168,22	165,80
18/04/2024	574.286	0,00%	169,14	167,44	169,40	169,18
17/04/2024	691.321	-0,80%	169,58	169,16	171,14	168,76
16/04/2024	506.327	-0,64%	168,36	168,22	171,36	170,38
15/04/2024	496.293	0,61%	170,92	170,82	173,46	171,66
12/04/2024	683.899	0,12%	172,78	169,92	174,19	171,06
11/04/2024	727.450	-0,39%	171,24	169,58	171,50	170,86
10/04/2024	809.576	-0,94%	173,14	169,08	173,35	171,30
09/04/2024	575.386	-2,88%	176,50	172,60	176,72	172,42
08/04/2024	406.585	-0,16%	176,70	176,44	178,26	177,22
05/04/2024	629.007	-0,35%	174,90	174,80	177,96	177,42
04/04/2024	357.549	-0,22%	177,98	176,36	178,46	178,02
03/04/2024	580.829	0,37%	178,14	176,56	179,52	178,22
02/04/2024	600.902	-2,00%	181,08	177,29	181,94	177,06
01/04/2024	0	-0,88%	181,82	179,10	181,82	180,46
28/03/2024	518.396	-0,88%	181,82	179,10	181,82	180,46
27/03/2024	748.069	-0,60%	181,70	181,58	184,50	182,04
26/03/2024	508.127	0,97%	180,78	180,54	183,18	182,60
25/03/2024	672.901	0,29%	180,16	178,54	180,98	180,74
22/03/2024	877.372	0,10%	179,62	178,89	180,30	180,28
21/03/2024	1.043.434	3,96%	175,10	174,35	180,13	180,56
20/03/2024	343.626	0,41%	174,73	173,18	175,02	173,69
19/03/2024	462.615	0,63%	171,98	170,66	173,50	173,24
18/03/2024	410.272	-0,06%	173,60	171,71	173,80	172,22
15/03/2024	660.772	-1,48%	174,03	172,13	175,94	172,32
14/03/2024	567.427	-0,48%	175,78	174,36	176,16	174,90
13/03/2024	496.052	-0,89%	176,64	174,86	176,88	175,52
12/03/2024	681.196	1,88%	175,62	173,50	177,18	177,00
11/03/2024	954.070	-1,93%	175,60	172,33	176,22	173,52
08/03/2024	450.318	-0,61%	177,66	176,63	177,90	176,94
07/03/2024	549.774	1,51%	174,88	174,88	178,48	178,02
06/03/2024	609.603	0,76%	173,33	173,20	175,40	175,28
05/03/2024	582.251	-0,99%	175,12	173,50	176,40	173,48
04/03/2024	433.736	1,16%	174,58	173,90	175,86	175,22
01/03/2024	582.274	-0,04%	174,18	171,66	174,90	173,34
29/02/2024	498.233	0,65%	171,66	171,60	173,60	173,40
28/02/2024	725.426	-1,49%	174,24	171,90	174,54	172,12
27/02/2024	666.846	1,03%	173,46	172,96	175,06	174,80
26/02/2024	747.437	1,97%	169,54	169,28	173,41	173,00
23/02/2024	555.800	1,46%	167,46	167,28	170,08	169,66
22/02/2024	709.436	3,15%	165,48	164,73	168,02	167,22
21/02/2024	437.502	-0,54%	163,04	161,70	163,50	162,28
20/02/2024	435.402	-0,79%	164,11	162,42	164,56	163,06
19/02/2024	280.217	-0,39%	163,62	163,41	164,89	164,24