SGL Carbon SE (SGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	15.713	-3,26%	6,05	5,93	6,05	5,945
08/02/2024	50.744	2,37%	6,015	6,015	6,29	6,145
07/02/2024	15.758	0,67%	6,06	5,985	6,09	6,0025
06/02/2024	8.224	0,72%	5,91	5,845	5,975	5,9625
05/02/2024	29.830	-0,17%	5,92	5,86	5,935	5,92
02/02/2024	13.294	1,11%	5,91	5,8875	5,985	5,93
01/02/2024	10.485	-0,26%	5,87	5,86	5,93	5,865
31/01/2024	13.618	-0,25%	5,875	5,825	5,895	5,88
30/01/2024	25.003	-1,63%	6,05	5,815	6,05	5,895
29/01/2024	55.314	0,88%	5,945	5,86	6,06	5,9925
26/01/2024	94.882	1,02%	5,92	5,905	6,01	5,94
25/01/2024	23.535	-0,51%	5,92	5,83	5,92	5,88
24/01/2024	31.056	0,43%	5,985	5,88	5,985	5,91
23/01/2024	25.645	0,60%	5,895	5,86	5,965	5,885
22/01/2024	35.110	-0,17%	5,93	5,79	5,955	5,85
19/01/2024	45.740	-0,51%	5,95	5,7625	5,95	5,86
18/01/2024	32.904	-0,84%	5,93	5,89	5,945	5,89
17/01/2024	62.275	-1,00%	6,00	5,8175	6,015	5,94
16/01/2024	49.639	-2,04%	6,105	5,98	6,105	6,00
15/01/2024	29.749	-1,09%	6,21	6,075	6,22	6,125
12/01/2024	47.033	-2,94%	6,41	6,1925	6,425	6,1925
11/01/2024	22.099	-1,24%	6,505	6,375	6,625	6,38
10/01/2024	17.430	0,31%	6,545	6,43	6,62	6,46
09/01/2024	15.310	2,55%	6,31	6,195	6,44	6,44
08/01/2024	7.781	1,62%	6,19	6,11	6,28	6,28
05/01/2024	6.763	-2,49%	6,28	6,095	6,28	6,18
04/01/2024	7.289	1,16%	6,32	6,275	6,345	6,3375
03/01/2024	15.610	-2,41%	6,405	6,265	6,405	6,265
02/01/2024	6.079	-1,38%	6,55	6,375	6,55	6,42
29/12/2023	1.596	0,15%	6,50	6,48	6,535	6,51
28/12/2023	27.353	1,01%	6,545	6,43	6,545	6,50
27/12/2023	6.116	-0,08%	6,50	6,425	6,51	6,435
26/12/2023	3.789	-1,23%	6,465	6,39	6,465	6,44
22/12/2023	3.789	-1,23%	6,465	6,39	6,465	6,44
21/12/2023	30.121	-0,08%	6,48	6,435	6,555	6,52
20/12/2023	12.351	0,93%	6,455	6,45	6,545	6,525
19/12/2023	6.759	1,25%	6,465	6,39	6,485	6,465
18/12/2023	11.313	-0,20%	6,3325	6,30	6,385	6,385
15/12/2023	47.431	2,28%	6,325	6,325	6,435	6,3975
14/12/2023	28.381	6,70%	5,96	5,96	6,365	6,255
13/12/2023	11.743	-0,47%	5,875	5,855	5,905	5,8625
12/12/2023	17.221	-2,97%	6,045	5,875	6,07	5,89
11/12/2023	12.449	-0,70%	6,075	6,00	6,10	6,07
08/12/2023	26.941	0,37%	6,06	6,04	6,155	6,1125
07/12/2023	9.042	-0,81%	5,97	5,97	6,185	6,09
06/12/2023	17.313	1,66%	6,09	6,035	6,18	6,14
05/12/2023	13.562	1,00%	6,00	5,95	6,075	6,04
04/12/2023	36.870	-2,29%	6,155	5,98	6,155	5,98
01/12/2023	30.928	0,33%	6,135	6,00	6,15	6,12
30/11/2023	9.910	0,66%	6,095	5,995	6,10	6,10
29/11/2023	21.495	1,51%	6,06	6,04	6,115	6,06
28/11/2023	9.741	0,25%	5,9025	5,855	5,9875	5,97
27/11/2023	24.002	-1,08%	6,13	5,935	6,13	5,955
24/11/2023	28.643	0,33%	5,9575	5,9325	6,02	6,02
23/11/2023	13.029	-1,07%	6,06	5,98	6,07	6,00
22/11/2023	19.230	1,93%	6,005	6,00	6,155	6,065
21/11/2023	35.581	-2,54%	6,115	5,935	6,12	5,95
20/11/2023	4.853	-1,21%	6,17	6,105	6,18	6,105
17/11/2023	9.352	1,02%	6,16	6,155	6,21	6,18
16/11/2023	9.242	-2,20%	6,23	6,10	6,23	6,1175
15/11/2023	15.221	0,16%	6,265	6,15	6,345	6,255
14/11/2023	8.925	2,97%	6,1225	6,1225	6,255	6,245
13/11/2023	3.475	0,12%	6,07	6,05	6,09	6,065
10/11/2023	26.328	-1,42%	6,1125	5,965	6,125	6,0575
09/11/2023	21.150	3,10%	6,005	6,005	6,195	6,145
08/11/2023	36.933	1,71%	5,855	5,855	6,05	5,96
07/11/2023	29.565	-2,78%	6,01	5,81	6,015	5,86
06/11/2023	18.024	2,55%	5,9825	5,965	6,0525	6,0275
03/11/2023	12.307	0,47%	5,90	5,725	5,9925	5,8775
02/11/2023	50.618	-0,09%	5,905	5,75	5,92	5,85
01/11/2023	8.012	0,82%	5,80	5,735	5,89	5,855
31/10/2023	7.739	1,09%	5,78	5,75	5,825	5,8075
30/10/2023	3.313	0,22%	5,85	5,725	5,85	5,745
27/10/2023	4.606	0,48%	5,70	5,655	5,7675	5,7325
26/10/2023	27.226	-0,35%	5,645	5,64	5,75	5,705
25/10/2023	20.812	-2,22%	5,8725	5,715	5,8725	5,725
24/10/2023	54.366	1,12%	5,795	5,77	5,905	5,855
23/10/2023	26.831	-2,44%	5,91	5,695	5,915	5,79
20/10/2023	190.653	-0,59%	5,88	5,85	6,06	5,93
19/10/2023	104.838	-0,58%	5,96	5,91	6,02	5,965
18/10/2023	217.804	-3,38%	6,14	5,95	6,14	6,00
17/10/2023	175.328	-0,24%	6,22	6,06	6,30	6,21
16/10/2023	60.346	-3,49%	6,46	6,21	6,46	6,225
13/10/2023	90.175	-1,68%	6,475	6,425	6,54	6,45
12/10/2023	96.406	1,39%	6,47	6,47	6,585	6,56
11/10/2023	49.674	0,00%	6,42	6,42	6,51	6,47
10/10/2023	78.843	3,44%	6,30	6,30	6,49	6,47
09/10/2023	98.887	-1,57%	6,275	6,23	6,375	6,255
06/10/2023	78.087	-0,78%	6,46	6,265	6,47	6,355
05/10/2023	35.872	-1,01%	6,46	6,385	6,515	6,405
04/10/2023	82.200	-0,84%	6,465	6,355	6,56	6,47
03/10/2023	101.436	-1,29%	6,52	6,43	6,605	6,525
02/10/2023	54.360	0,08%	6,635	6,545	6,675	6,61
29/09/2023	1.969	0,80%	6,61	6,61	6,725	6,6225
28/09/2023	142.172	-0,08%	6,56	6,52	6,68	6,585
27/09/2023	89.710	0,84%	6,525	6,495	6,60	6,59
26/09/2023	157.707	-0,08%	6,525	6,395	6,625	6,535
25/09/2023	108.040	-1,65%	6,64	6,465	6,64	6,54
22/09/2023	15.808	-0,49%	6,585	6,56	6,68	6,6575
21/09/2023	67.984	-1,99%	6,77	6,665	6,83	6,665