SAP AG (SAP3)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
01/08/2022 1.716.363 1,11% 90,73 90,46 92,13 91,69
29/07/2022 2.585.552 0,87% 90,29 90,04 91,76 90,68
28/07/2022 1.976.980 1,18% 89,92 88,31 89,98 89,90
27/07/2022 1.555.021 -0,42% 89,43 88,16 89,59 88,85
26/07/2022 1.464.338 -0,88% 89,57 89,08 90,60 89,22
25/07/2022 1.859.914 -2,23% 91,07 89,25 92,08 90,01
22/07/2022 1.318.124 5,06% 88,15 87,90 93,66 92,06
21/07/2022 4.308.757 -2,84% 87,40 85,32 88,68 88,14
20/07/2022 858.926 0,83% 90,29 89,27 90,67 90,72
19/07/2022 815.566 2,57% 86,89 86,41 90,18 89,88
18/07/2022 1.499.414 0,56% 87,60 87,14 88,69 87,72
15/07/2022 2.271.317 2,70% 84,90 84,83 87,28 87,23
14/07/2022 1.689.438 -0,55% 85,29 83,84 85,77 84,94
13/07/2022 2.205.325 -1,79% 86,25 84,02 86,62 85,41
12/07/2022 2.119.361 -1,60% 87,53 86,51 87,87 86,97
11/07/2022 1.166.604 -1,36% 88,05 87,78 88,84 88,38
08/07/2022 1.802.007 0,80% 89,23 87,97 89,60 89,60
07/07/2022 1.975.185 1,20% 88,64 88,18 89,56 88,89
06/07/2022 2.464.895 2,82% 86,56 86,34 88,79 87,84
05/07/2022 2.489.908 -0,01% 86,54 84,48 86,80 85,43
04/07/2022 1.096.722 -1,45% 86,79 85,44 86,98 85,44
01/07/2022 1.691.857 -0,27% 85,74 85,48 87,16 86,70
30/06/2022 4.416.465 -3,59% 87,34 84,28 87,47 86,93
29/06/2022 1.923.689 -1,17% 89,83 89,22 90,69 90,17
28/06/2022 1.783.549 -1,15% 92,17 91,08 93,02 91,24
27/06/2022 635.153 -0,09% 93,155 91,58 93,70 92,30
24/06/2022 2.073.811 3,30% 89,86 89,70 92,47 92,33
23/06/2022 2.149.187 -0,19% 88,58 88,11 89,97 89,38
22/06/2022 780.327 0,06% 88,23 87,23 89,97 89,55
21/06/2022 574.127 0,39% 89,42 89,09 90,18 89,46
20/06/2022 1.255.141 0,25% 89,09 88,25 89,59 89,24
17/06/2022 913.739 0,82% 88,30 87,96 89,83 88,68
16/06/2022 949.934 -1,39% 88,59 87,75 88,99 87,77
15/06/2022 1.137.708 2,36% 87,495 86,91 89,29 88,99
14/06/2022 1.211.608 0,15% 88,57 86,71 88,76 87,01
13/06/2022 1.045.116 -2,50% 87,60 86,40 88,70 86,88
10/06/2022 854.167 -3,57% 91,45 89,10 91,80 89,03
09/06/2022 657.923 -1,20% 93,11 91,91 93,58 92,35
08/06/2022 653.695 -0,88% 94,70 93,29 94,82 93,60
07/06/2022 752.500 -0,38% 93,48 93,48 95,08 94,47
06/06/2022 305.199 1,50% 94,37 94,13 95,59 94,83
03/06/2022 389.816 -0,62% 94,72 93,27 94,72 93,43
02/06/2022 635.219 0,61% 93,84 92,78 94,01 93,85
01/06/2022 1.095.381 1,22% 94,04 92,12 94,67 93,30
31/05/2022 1.142.103 -3,07% 94,70 92,18 94,70 92,18
30/05/2022 707.754 1,33% 94,93 94,57 95,66 95,12
27/05/2022 1.028.337 2,43% 92,44 92,425 93,89 93,99
26/05/2022 630.816 0,71% 90,92 90,41 91,78 91,76
25/05/2022 787.803 -1,60% 92,13 90,03 92,16 90,63
24/05/2022 1.022.984 -1,09% 92,69 92,01 93,68 91,98
23/05/2022 1.080.519 1,34% 93,44 92,21 93,51 92,99
20/05/2022 1.094.018 1,98% 90,41 90,21 92,64 92,02
19/05/2022 3.836.719 -1,39% 88,00 86,81 90,43 90,23
18/05/2022 765.024 -2,43% 93,38 91,51 93,975 91,50
17/05/2022 879.687 1,16% 93,76 92,87 95,04 93,94
16/05/2022 1.777.379 -1,83% 94,54 92,85 94,77 93,24
13/05/2022 2.216.078 1,69% 94,67 93,54 94,98 94,98
12/05/2022 2.631.400 0,36% 90,72 90,67 93,93 93,40
11/05/2022 1.009.332 1,31% 91,965 90,56 92,985 92,96
10/05/2022 742.645 1,11% 92,41 91,135 93,16 91,66
09/05/2022 2.818.656 -0,95% 90,60 89,97 91,81 90,77
06/05/2022 3.724.054 -3,76% 94,40 90,33 94,58 91,64
05/05/2022 2.571.197 1,85% 96,42 94,80 97,30 95,22
04/05/2022 1.923.272 -1,85% 94,54 93,44 94,81 93,49
03/05/2022 2.792.741 -1,31% 97,38 94,41 97,46 95,25
02/05/2022 684.414 -1,06% 96,10 95,36 96,98 96,38
29/04/2022 817.520 0,93% 97,59 97,12 98,74 97,56
28/04/2022 561.914 2,20% 94,82 94,72 96,85 96,76
27/04/2022 3.297.911 0,39% 94,88 93,86 95,73 94,93
26/04/2022 686.436 -1,21% 96,83 94,33 97,30 94,56
25/04/2022 834.258 -1,80% 95,09 94,81 96,75 95,72
Ajuda

Pesquisa de títulos

Fale Connosco