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