SGL Carbon SE (SGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	20.519	1,84%	9,12	9,06	9,27	9,13
02/05/2023	373.691	7,85%	8,86	8,86	9,375	8,995
01/05/2023	81.951	0,00%	8,285	8,19	8,345	8,34
28/04/2023	81.951	1,52%	8,285	8,19	8,345	8,34
27/04/2023	13.971	-0,78%	8,255	8,155	8,32	8,24
26/04/2023	106.289	-2,30%	8,49	8,275	8,495	8,295
25/04/2023	110.702	-1,74%	8,60	8,38	8,60	8,49
24/04/2023	208.125	1,05%	8,91	8,635	9,045	8,64
21/04/2023	82.558	-0,23%	8,525	8,38	8,585	8,55
20/04/2023	5.193	-0,52%	8,61	8,475	8,61	8,575
19/04/2023	57.532	-2,21%	8,83	8,59	8,83	8,625
18/04/2023	79.032	1,97%	8,68	8,64	8,91	8,82
17/04/2023	62.224	-0,92%	8,73	8,62	8,82	8,65
14/04/2023	75.653	0,46%	8,73	8,65	8,805	8,73
13/04/2023	61.521	0,06%	8,725	8,655	8,755	8,69
12/04/2023	68.495	0,99%	8,60	8,565	8,705	8,685
11/04/2023	177.702	1,06%	8,58	8,54	8,63	8,60
10/04/2023	92.400	0,00%	8,565	8,47	8,68	8,51
06/04/2023	92.400	-0,47%	8,565	8,47	8,68	8,51
05/04/2023	115.880	-3,83%	8,89	8,505	8,89	8,55
04/04/2023	120.032	-1,93%	9,095	8,865	9,12	8,89
03/04/2023	165.724	-0,28%	9,10	8,865	9,14	9,065
31/03/2023	134.604	-2,94%	9,335	9,025	9,38	9,09
30/03/2023	239.840	2,02%	9,25	9,21	9,40	9,365
29/03/2023	253.496	4,26%	8,975	8,975	9,18	9,18
28/03/2023	294.356	5,45%	8,43	8,425	8,84	8,805
27/03/2023	140.216	2,33%	8,24	8,205	8,415	8,35
24/03/2023	268.564	1,30%	7,995	7,995	8,24	8,16
23/03/2023	61.715	0,87%	7,38	7,38	8,085	8,085
22/03/2023	131.184	-1,60%	8,14	7,94	8,14	8,00
21/03/2023	108.385	2,26%	8,07	8,06	8,20	8,13
20/03/2023	230.913	-0,50%	7,875	7,525	8,015	7,95
17/03/2023	257.216	-4,31%	8,405	7,825	8,405	7,99
16/03/2023	150.364	2,45%	8,335	8,03	8,37	8,35
15/03/2023	16.412	-6,74%	8,71	8,17	8,735	8,17
14/03/2023	159.941	2,51%	8,59	8,505	8,86	8,77
13/03/2023	323.473	-5,68%	8,99	8,35	9,055	8,555
10/03/2023	167.135	-1,25%	9,00	8,82	9,185	9,07
09/03/2023	117.721	0,99%	9,08	9,08	9,22	9,185
08/03/2023	112.505	-0,44%	9,105	9,015	9,135	9,095
07/03/2023	151.385	-0,22%	9,14	9,08	9,295	9,135
06/03/2023	112.859	0,22%	9,18	9,035	9,185	9,155
03/03/2023	101.291	2,93%	8,875	8,875	9,14	9,135
02/03/2023	143.867	-2,58%	9,04	8,80	9,09	8,875
01/03/2023	269.591	2,71%	8,935	8,93	9,25	9,11
28/02/2023	100.750	0,45%	8,80	8,72	8,895	8,87
27/02/2023	154.800	2,38%	8,69	8,66	8,91	8,83
24/02/2023	220.960	-3,14%	8,94	8,615	9,025	8,625
23/02/2023	75.713	-1,00%	9,035	8,865	9,045	8,905
22/02/2023	159.493	-0,50%	9,00	8,765	9,00	8,995
21/02/2023	96.875	-0,22%	9,03	9,03	9,145	9,04
20/02/2023	222.352	3,54%	8,80	8,75	9,18	9,06
17/02/2023	120.670	0,29%	8,65	8,62	8,83	8,75
16/02/2023	67.093	-0,57%	8,87	8,66	8,87	8,7075
15/02/2023	190.791	0,69%	8,695	8,645	8,785	8,775
14/02/2023	194.250	0,17%	8,70	8,55	8,755	8,715
13/02/2023	157.418	0,35%	8,685	8,645	8,815	8,70
10/02/2023	93.926	-0,46%	8,675	8,48	8,705	8,67
09/02/2023	21.382	1,10%	8,725	8,59	8,845	8,74
08/02/2023	72.088	3,35%	8,465	8,46	8,735	8,645
07/02/2023	187.200	-4,02%	8,74	8,26	8,82	8,35
06/02/2023	256.033	-0,63%	8,66	8,44	8,82	8,70
03/02/2023	780.387	12,53%	8,07	7,96	8,845	8,755
02/02/2023	123.543	-1,52%	7,955	7,715	7,985	7,78
01/02/2023	102.376	-0,38%	7,965	7,895	8,035	7,90
31/01/2023	126.780	-0,75%	7,95	7,84	7,99	7,93
30/01/2023	83.790	-1,18%	8,05	7,905	8,095	7,99
27/01/2023	70.297	0,75%	8,04	8,00	8,11	8,085
26/01/2023	66.787	2,10%	7,945	7,915	8,07	8,025
25/01/2023	72.463	-0,38%	7,855	7,645	7,90	7,86
24/01/2023	63.792	-1,25%	7,995	7,885	8,05	7,89
23/01/2023	80.822	0,06%	8,05	7,985	8,12	7,99
20/01/2023	119.673	0,69%	7,975	7,92	8,14	7,985
19/01/2023	152.747	-3,00%	8,12	7,82	8,14	7,93
18/01/2023	108.147	0,12%	8,16	8,12	8,28	8,175
17/01/2023	205.610	-1,15%	8,25	8,005	8,345	8,165
16/01/2023	119.241	0,12%	8,25	8,135	8,385	8,26
13/01/2023	343.935	4,70%	7,98	7,915	8,25	8,25
12/01/2023	110.651	2,34%	7,695	7,695	7,88	7,88
11/01/2023	157.838	4,20%	7,38	7,295	7,80	7,70
10/01/2023	107.938	-1,66%	7,475	7,365	7,625	7,39
09/01/2023	135.315	0,13%	7,555	7,42	7,665	7,515
06/01/2023	79.917	-0,33%	7,54	7,405	7,575	7,505
05/01/2023	197.826	-1,31%	7,54	7,495	7,625	7,53
04/01/2023	169.383	4,81%	7,345	7,28	7,63	7,63
03/01/2023	66.395	2,75%	7,055	7,055	7,335	7,28
02/01/2023	61.690	2,24%	6,965	6,965	7,085	7,085
30/12/2022	30.660	-1,84%	7,07	6,93	7,085	6,93
29/12/2022	33.376	1,22%	6,975	6,90	7,085	7,06
28/12/2022	76.621	-2,04%	7,135	6,97	7,135	6,975
27/12/2022	64.623	0,28%	7,16	7,065	7,24	7,12
23/12/2022	48.327	0,71%	7,07	7,005	7,14	7,10
22/12/2022	100.524	0,36%	7,02	6,975	7,17	7,05
21/12/2022	67.585	1,01%	6,99	6,92	7,05	7,025
20/12/2022	94.970	0,43%	6,795	6,735	6,97	6,955
19/12/2022	46.239	0,87%	6,885	6,86	6,97	6,925
16/12/2022	174.664	-2,83%	7,02	6,815	7,035	6,865
15/12/2022	55.561	-3,88%	7,285	7,055	7,285	7,065
14/12/2022	70.198	-0,47%	7,35	7,28	7,415	7,35
13/12/2022	162.045	0,89%	7,34	7,265	7,51	7,385