SAP AG (SAP3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-12-2022	1.465.374	-0,56%	99,17	98,79	99,92	98,89
16-12-2022	7.309.960	0,11%	99,45	97,45	99,82	99,45
15-12-2022	3.096.262	-4,28%	102,34	99,30	103,38	99,34
14-12-2022	1.936.654	-0,23%	103,16	102,72	103,98	103,78
13-12-2022	2.609.418	1,52%	102,30	102,28	105,96	104,02
12-12-2022	1.501.035	0,12%	101,48	101,46	102,56	102,46
09-12-2022	1.513.004	-0,04%	102,78	101,44	103,12	102,34
08-12-2022	1.347.419	-0,06%	102,88	101,32	103,06	102,38
07-12-2022	2.174.728	-0,78%	102,68	101,64	103,40	102,44
06-12-2022	1.853.687	-1,90%	104,74	102,84	105,22	103,24
05-12-2022	1.074.092	-1,15%	105,78	104,58	105,96	105,24
02-12-2022	1.641.936	0,13%	106,14	105,08	107,42	106,46
01-12-2022	1.585.864	1,78%	106,28	105,20	106,70	106,32
30-11-2022	2.808.744	1,34%	103,58	103,50	104,66	104,46
29-11-2022	1.794.557	-1,74%	105,34	102,92	105,34	103,08
28-11-2022	1.614.733	-1,06%	105,52	104,56	106,06	104,90
25-11-2022	1.395.009	0,53%	105,60	105,50	106,24	106,02
24-11-2022	970.766	-0,13%	105,94	105,08	106,54	105,46
23-11-2022	884.783	-0,19%	106,10	105,40	106,10	105,60
22-11-2022	1.426.931	-0,58%	105,50	105,24	106,06	105,62
21-11-2022	1.735.889	1,03%	105,52	104,90	107,28	106,24
18-11-2022	3.732.507	-2,34%	105,10	104,54	106,52	105,16
17-11-2022	1.855.337	0,79%	106,96	106,68	108,12	107,68
16-11-2022	2.124.046	-0,06%	106,46	105,48	106,98	106,84
15-11-2022	2.336.220	1,12%	105,72	104,36	106,90	106,90
14-11-2022	2.086.947	-0,25%	106,50	105,26	106,68	105,72
11-11-2022	3.527.859	0,91%	105,00	104,12	106,56	105,98
10-11-2022	5.244.934	6,99%	97,60	97,60	105,30	105,02
09-11-2022	1.444.027	-0,23%	97,03	96,92	98,17	98,16
08-11-2022	1.389.565	1,57%	97,06	96,68	98,55	98,39
07-11-2022	1.677.225	0,66%	95,64	95,61	97,85	96,87
04-11-2022	2.275.111	0,76%	95,10	94,90	97,12	96,24
03-11-2022	1.424.973	-1,38%	95,92	95,08	96,34	95,51
02-11-2022	1.629.157	-0,06%	97,10	96,65	97,98	96,85
01-11-2022	1.425.473	-0,78%	97,90	96,43	98,49	96,91
31-10-2022	1.487.248	-0,07%	97,67	96,67	97,98	97,67
28-10-2022	1.515.661	-0,57%	96,83	96,28	98,01	97,71
27-10-2022	1.074.762	-0,34%	97,04	97,01	98,55	97,96
26-10-2022	1.651.675	0,93%	95,93	95,84	98,48	98,29
25-10-2022	2.111.683	6,16%	94,11	93,66	97,84	97,25
24-10-2022	2.260.207	-0,07%	91,52	90,51	92,47	91,34
21-10-2022	3.401.786	1,75%	90,20	89,37	91,40	91,40
20-10-2022	1.501.407	0,75%	88,40	88,24	89,97	89,83
19-10-2022	1.205.052	-1,11%	89,96	89,14	90,31	89,16
18-10-2022	1.895.585	1,59%	90,00	89,54	91,58	90,16
17-10-2022	1.607.392	0,96%	87,38	86,97	89,07	88,75
14-10-2022	1.258.594	2,04%	86,99	86,88	89,82	87,91
13-10-2022	1.270.420	0,73%	85,32	83,24	86,23	86,05
12-10-2022	1.706.767	-0,86%	85,99	85,30	86,66	85,30
11-10-2022	1.429.738	-0,20%	85,67	85,30	86,80	86,04
10-10-2022	1.086.106	-0,63%	85,91	85,54	87,305	86,32
07-10-2022	1.381.645	-1,81%	87,70	86,73	88,60	86,73
06-10-2022	1.054.948	0,93%	87,945	87,44	88,68	88,10
05-10-2022	764.283	-1,11%	87,59	86,80	88,40	87,24
04-10-2022	1.103.985	4,06%	86,59	86,15	88,55	88,51
03-10-2022	1.018.188	0,98%	82,36	82,27	85,11	84,81
30-09-2022	2.328.560	2,75%	82,10	81,95	84,34	84,12
29-09-2022	1.945.526	-1,54%	83,06	81,35	83,15	81,87
28-09-2022	2.555.441	0,91%	81,68	81,68	83,49	83,15
27-09-2022	2.218.864	-0,57%	83,90	82,40	84,36	82,40
26-09-2022	2.674.157	2,23%	80,98	80,98	83,82	82,87
23-09-2022	1.050.410	-1,81%	82,32	79,60	82,32	81,06
22-09-2022	1.613.458	-2,36%	82,64	82,44	84,48	82,48
21-09-2022	587.483	1,36%	82,89	82,45	84,67	84,47
20-09-2022	1.548.416	-0,13%	84,00	82,53	84,25	83,27
19-09-2022	608.425	0,49%	83,31	82,30	83,98	83,695
16-09-2022	3.990.975	-1,55%	84,25	83,16	84,37	83,67
15-09-2022	2.202.440	-1,15%	86,00	84,56	86,60	84,99
14-09-2022	1.687.401	-0,81%	86,13	85,21	86,72	85,98
13-09-2022	2.421.251	-1,28%	88,48	86,25	89,09	86,68
12-09-2022	1.767.818	1,40%	86,86	86,51	88,30	87,80
09-09-2022	1.569.812	1,31%	85,50	85,38	86,87	86,59
08-09-2022	1.764.423	0,20%	85,88	83,85	86,45	85,47
07-09-2022	1.504.017	-0,25%	84,92	84,87	86,00	85,30
06-09-2022	2.401.493	1,18%	84,42	84,32	86,06	85,51
05-09-2022	1.757.054	-0,95%	83,33	83,10	84,88	84,51
02-09-2022	2.293.049	2,61%	84,97	83,25	85,37	85,32
01-09-2022	2.442.804	-2,11%	84,31	83,01	85,04	83,15
31-08-2022	3.555.668	0,40%	85,60	84,79	86,16	84,94
30-08-2022	1.945.783	0,04%	84,47	84,29	86,22	84,60
29-08-2022	1.920.603	-0,84%	84,21	83,88	84,83	84,57
26-08-2022	2.408.481	-2,93%	88,49	85,00	88,65	85,29
25-08-2022	1.629.838	-0,43%	87,48	87,09	88,37	87,86
24-08-2022	442.452	0,23%	87,12	87,05	88,26	88,24
23-08-2022	1.457.977	-1,38%	88,71	87,95	88,99	87,95
22-08-2022	1.979.794	-2,32%	90,65	88,83	91,26	89,18
19-08-2022	513.793	-0,24%	90,68	90,60	92,01	91,26
18-08-2022	457.196	0,36%	91,14	90,93	91,63	91,51
17-08-2022	500.753	-1,30%	92,32	90,98	92,83	91,28
16-08-2022	1.607.662	-0,77%	93,85	91,90	93,89	92,57
15-08-2022	406.667	0,34%	92,99	92,51	93,35	93,29
12-08-2022	1.693.578	0,25%	92,27	92,18	93,28	93,03
11-08-2022	1.562.266	-0,62%	93,70	92,24	94,47	92,80
10-08-2022	1.529.311	1,63%	91,50	91,15	93,61	93,38
09-08-2022	1.642.753	-1,31%	92,35	91,32	92,47	91,88
08-08-2022	1.099.572	0,94%	92,65	92,52	93,65	93,10
05-08-2022	654.320	-0,51%	93,23	91,88	93,52	92,11
04-08-2022	1.921.712	1,13%	91,99	91,90	93,99	92,84
03-08-2022	1.606.270	2,42%	90,21	89,90	92,16	91,80
02-08-2022	587.213	-2,36%	90,95	89,06	90,98	89,63