SAP AG (SAP3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29-04-2024	0	1,86%	172,50	172,50	174,76	174,00
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
16-02-2024	462.515	0,43%	165,00	163,46	165,42	165,08
15-02-2024	452.079	-0,35%	167,32	163,62	167,38	164,38
14-02-2024	592.363	1,37%	163,02	162,84	165,20	164,88
13-02-2024	915.141	-2,75%	166,00	160,42	166,00	162,76
12-02-2024	544.171	-0,59%	167,94	166,46	168,64	167,36
09-02-2024	579.025	0,35%	167,66	166,92	169,08	168,32
08-02-2024	676.087	0,18%	168,62	167,06	169,38	168,00
07-02-2024	587.697	0,89%	166,18	165,74	168,12	168,00
06-02-2024	697.245	1,32%	164,86	164,84	167,74	166,40
05-02-2024	693.211	0,61%	163,34	163,00	164,65	164,52
02-02-2024	906.842	1,09%	164,80	162,51	165,93	163,64
01-02-2024	585.974	0,95%	161,66	160,40	162,35	162,30
31-01-2024	706.521	-0,85%	161,48	160,22	162,44	160,80
30-01-2024	684.418	0,36%	162,06	161,66	163,08	162,42
29-01-2024	732.497	1,47%	159,40	159,40	162,18	162,00
26-01-2024	1.317.222	-0,81%	158,46	157,76	160,38	160,00
25-01-2024	1.291.670	-0,06%	159,64	157,68	162,42	160,76
24-01-2024	1.965.600	7,69%	157,00	157,00	161,97	160,76
23-01-2024	917.156	-0,57%	150,00	147,88	150,16	149,36
22-01-2024	789.552	0,91%	149,32	149,00	150,27	150,34
19-01-2024	922.530	1,03%	147,45	147,24	149,18	148,88
18-01-2024	553.158	1,94%	145,52	144,87	147,49	147,26
17-01-2024	602.082	0,32%	143,64	143,36	144,61	144,82
16-01-2024	488.318	0,13%	144,02	143,26	144,71	144,58
15-01-2024	300.325	-0,07%	144,16	144,04	145,12	144,56
12-01-2024	552.849	1,94%	142,76	142,64	144,82	144,66
11-01-2024	679.515	-0,06%	142,48	141,89	143,72	141,91
10-01-2024	977.687	2,06%	139,90	139,66	142,10	142,04
09-01-2024	581.375	0,39%	139,08	137,42	139,86	139,28
08-01-2024	645.291	1,17%	136,96	136,96	139,02	138,78
05-01-2024	558.784	0,37%	134,78	134,76	137,58	137,08
04-01-2024	564.291	-0,66%	136,76	136,16	137,76	136,44
03-01-2024	715.101	0,12%	136,94	136,60	138,62	137,35
02-01-2024	900.155	-1,62%	140,02	136,60	140,68	137,34
29-12-2023	102.811	-0,07%	139,72	139,40	140,21	139,60
28-12-2023	602.960	-0,09%	140,08	139,43	140,53	139,64
27-12-2023	510.915	1,03%	138,83	138,56	140,32	139,84
26-12-2023	625.331	0,40%	138,22	137,31	138,51	138,24
22-12-2023	625.331	0,40%	138,22	137,31	138,51	138,24
21-12-2023	729.621	-1,18%	138,90	135,50	138,90	137,58
20-12-2023	527.871	-1,60%	140,69	139,02	141,10	139,20
19-12-2023	737.505	0,24%	142,52	141,09	142,84	141,46
18-12-2023	532.816	-0,47%	141,54	140,78	141,98	141,20
15-12-2023	1.249.002	-0,52%	142,36	140,50	142,88	141,86
14-12-2023	1.571.171	-2,47%	146,94	141,24	147,42	142,54
13-12-2023	779.467	-0,53%	146,84	146,10	148,14	146,50
12-12-2023	830.380	0,00%	146,25	144,80	147,40	147,32
11-12-2023	1.107.125	-0,43%	147,88	145,55	148,45	147,34
08-12-2023	648.789	0,79%	146,74	146,56	148,09	148,18
07-12-2023	646.054	-0,03%	146,48	146,12	147,31	147,10