SGL Carbon SE (SGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	12.653	1,65%	6,705	6,705	6,82	6,79
19/09/2023	10.992	-0,37%	6,65	6,65	6,71	6,68
18/09/2023	81.073	-0,89%	6,79	6,67	6,79	6,705
15/09/2023	138.484	-0,88%	6,89	6,765	6,94	6,765
14/09/2023	20.200	0,44%	6,785	6,75	6,835	6,8325
13/09/2023	80.338	0,30%	6,77	6,75	6,875	6,805
12/09/2023	52.646	-0,80%	6,84	6,71	6,84	6,785
11/09/2023	122.201	0,96%	6,795	6,74	6,865	6,84
08/09/2023	119.166	-0,44%	6,80	6,69	6,855	6,775
07/09/2023	45.668	-2,51%	6,915	6,78	6,92	6,795
06/09/2023	87.236	-0,71%	7,02	6,955	7,075	6,97
05/09/2023	20.729	-0,71%	7,045	7,015	7,185	7,02
04/09/2023	88.510	1,87%	6,93	6,91	7,115	7,08
01/09/2023	96.091	-0,64%	6,995	6,895	6,995	6,95
31/08/2023	98.067	0,72%	6,94	6,94	7,07	6,995
30/08/2023	110.661	-1,14%	7,02	6,88	7,075	6,945
29/08/2023	8.271	-0,64%	7,04	6,975	7,08	7,02
28/08/2023	68.854	1,15%	7,04	7,005	7,125	7,06
25/08/2023	125.449	0,50%	6,98	6,90	7,075	6,98
24/08/2023	141.496	-0,86%	7,045	6,945	7,105	6,945
23/08/2023	98.048	-1,20%	7,10	7,005	7,10	7,005
22/08/2023	79.228	2,16%	7,00	6,99	7,165	7,09
21/08/2023	182.423	-2,25%	7,055	6,92	7,09	6,94
18/08/2023	163.934	-3,34%	7,345	7,10	7,345	7,10
17/08/2023	72.604	-0,54%	7,315	7,27	7,38	7,345
16/08/2023	8.681	0,41%	7,3625	7,3625	7,44	7,43
15/08/2023	24.588	-3,46%	7,6675	7,40	7,6675	7,40
14/08/2023	182.800	0,52%	7,635	7,485	7,68	7,68
11/08/2023	203.840	1,53%	7,525	7,525	7,705	7,64
10/08/2023	68.054	1,28%	7,45	7,45	7,595	7,525
09/08/2023	90.965	-0,93%	7,54	7,40	7,54	7,43
08/08/2023	88.512	-0,33%	7,485	7,475	7,54	7,50
07/08/2023	85.255	1,08%	7,40	7,40	7,545	7,525
04/08/2023	99.401	-0,73%	7,46	7,415	7,59	7,445
03/08/2023	143.708	0,27%	7,455	7,40	7,52	7,50
02/08/2023	88.433	0,00%	7,315	7,25	7,545	7,48
01/08/2023	91.769	-1,58%	7,53	7,48	7,57	7,48
31/07/2023	100.654	0,07%	7,58	7,51	7,70	7,60
28/07/2023	24.925	-1,37%	7,66	7,585	7,705	7,5875
27/07/2023	50.849	1,96%	7,575	7,5675	7,735	7,6925
26/07/2023	30.918	-0,79%	7,64	7,485	7,645	7,545
25/07/2023	50.582	-1,68%	7,605	7,50	7,825	7,605
24/07/2023	256.702	-1,22%	7,72	7,35	7,93	7,69
21/07/2023	106.377	-1,14%	7,83	7,77	7,845	7,785
20/07/2023	167.164	-1,56%	7,95	7,77	7,955	7,875
19/07/2023	4.261	-2,14%	8,21	8,00	8,21	8,00
18/07/2023	28.317	0,25%	8,145	8,09	8,18	8,155
17/07/2023	52.332	-0,79%	8,17	8,13	8,20	8,135
14/07/2023	85.502	-0,97%	8,27	8,155	8,27	8,20
13/07/2023	64.259	-0,06%	8,285	8,20	8,33	8,28
12/07/2023	79.785	1,66%	8,21	8,10	8,285	8,285
11/07/2023	54.180	0,99%	8,095	8,095	8,235	8,15
10/07/2023	62.881	0,37%	8,065	7,98	8,11	8,07
07/07/2023	124.070	0,31%	7,99	7,985	8,08	8,04
06/07/2023	16.541	-1,84%	8,13	7,985	8,14	8,015
05/07/2023	114.016	-0,91%	8,20	8,11	8,265	8,19
04/07/2023	106.208	-1,26%	8,395	8,23	8,40	8,265
03/07/2023	133.768	-0,54%	8,46	8,245	8,46	8,37
30/06/2023	26.420	2,83%	8,33	8,27	8,45	8,445
29/06/2023	268.614	-1,32%	8,39	8,195	8,47	8,25
28/06/2023	118.419	2,45%	8,18	8,16	8,36	8,36
27/06/2023	137.763	1,24%	7,995	7,96	8,16	8,16
26/06/2023	112.303	0,06%	8,16	7,885	8,165	8,06
23/06/2023	14.233	-0,62%	8,04	8,02	8,19	8,055
22/06/2023	59.333	2,05%	7,92	7,84	8,12	8,105
21/06/2023	1.219.126	-5,61%	7,95	7,66	8,075	8,00
20/06/2023	83.390	-1,17%	8,56	8,43	8,58	8,475
19/06/2023	54.411	-0,41%	8,60	8,56	8,61	8,575
16/06/2023	80.501	0,29%	8,635	8,56	8,665	8,61
15/06/2023	146.377	0,06%	8,57	8,46	8,625	8,585
14/06/2023	70.716	-0,87%	8,69	8,58	8,73	8,58
13/06/2023	61.505	1,82%	8,575	8,485	8,685	8,655
12/06/2023	67.658	0,53%	8,505	8,45	8,55	8,50
09/06/2023	56.723	-1,91%	8,585	8,45	8,61	8,455
08/06/2023	19.090	-1,57%	8,77	8,555	8,78	8,65
07/06/2023	186.935	2,03%	8,645	8,535	8,87	8,80
06/06/2023	73.201	0,35%	8,55	8,455	8,65	8,625
05/06/2023	70.874	0,29%	8,585	8,50	8,625	8,595
02/06/2023	56.322	0,71%	8,61	8,545	8,655	8,57
01/06/2023	61.968	0,53%	8,55	8,385	8,555	8,51
31/05/2023	181.753	-1,86%	8,60	8,42	8,67	8,465
30/05/2023	55.978	-1,54%	8,81	8,625	8,81	8,625
29/05/2023	31.722	-1,24%	8,925	8,715	8,925	8,76
26/05/2023	96.660	1,72%	8,98	8,71	8,98	8,87
25/05/2023	81.739	0,64%	8,745	8,605	8,78	8,72
24/05/2023	129.215	-2,64%	8,825	8,625	8,825	8,665
23/05/2023	75.531	-2,41%	9,13	8,90	9,13	8,90
22/05/2023	124.151	-1,78%	9,275	8,905	9,28	9,12
19/05/2023	192.070	0,60%	9,40	9,255	9,54	9,285
18/05/2023	74.120	1,76%	9,135	9,09	9,26	9,23
17/05/2023	6.095	1,48%	8,89	8,84	9,065	9,0625
16/05/2023	82.044	-1,05%	9,00	8,92	9,075	8,93
15/05/2023	77.190	-1,04%	9,19	8,835	9,20	9,025
12/05/2023	92.755	0,89%	9,09	8,98	9,135	9,12
11/05/2023	100.189	-0,55%	9,09	8,88	9,15	9,04
10/05/2023	198.755	1,23%	8,99	8,99	9,385	9,09
09/05/2023	208.674	3,22%	8,695	8,69	9,075	8,98
08/05/2023	189.047	-2,69%	8,93	8,40	8,93	8,70
05/05/2023	291.423	1,53%	8,74	8,33	8,98	8,94
04/05/2023	24.290	-3,70%	9,145	8,715	9,31	8,7925