SGL Carbon SE (SGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	62.086	-0,27%	7,29	7,215	7,365	7,32
09/12/2022	74.237	1,66%	7,24	7,21	7,405	7,34
08/12/2022	68.752	0,42%	7,155	7,15	7,245	7,22
07/12/2022	77.750	-0,83%	7,215	7,08	7,26	7,19
06/12/2022	117.173	-1,36%	7,295	7,22	7,39	7,25
05/12/2022	132.014	-1,28%	7,42	7,295	7,55	7,35
02/12/2022	83.606	-0,73%	7,455	7,32	7,465	7,445
01/12/2022	118.802	0,47%	7,46	7,46	7,595	7,50
30/11/2022	297.518	3,39%	7,22	7,175	7,465	7,465
29/11/2022	144.422	1,19%	7,17	7,05	7,22	7,22
28/11/2022	143.225	-4,10%	7,40	7,135	7,495	7,135
25/11/2022	99.022	-0,87%	7,475	7,28	7,475	7,44
24/11/2022	66.782	-0,73%	7,625	7,485	7,665	7,505
23/11/2022	8.087	2,15%	7,44	7,44	7,59	7,59
22/11/2022	58.508	1,29%	7,37	7,295	7,45	7,45
21/11/2022	57.860	-0,14%	7,335	7,275	7,395	7,355
18/11/2022	398.734	0,48%	7,285	7,14	7,37	7,365
17/11/2022	199.123	1,10%	7,30	7,095	7,33	7,33
16/11/2022	163.518	-3,66%	7,48	7,19	7,525	7,25
15/11/2022	117.953	-1,57%	7,64	7,48	7,665	7,525
14/11/2022	152.998	-0,33%	7,745	7,545	7,745	7,645
11/11/2022	90.086	-0,20%	7,715	7,615	7,78	7,67
10/11/2022	201.023	1,59%	7,525	7,315	7,705	7,685
09/11/2022	149.715	-2,32%	7,69	7,535	7,82	7,565
08/11/2022	245.538	0,52%	7,63	7,63	7,855	7,745
07/11/2022	403.748	5,69%	7,255	7,22	7,705	7,705
04/11/2022	241.823	0,55%	7,24	7,105	7,35	7,29
03/11/2022	183.020	0,56%	7,275	7,12	7,325	7,25
02/11/2022	171.617	-2,24%	7,38	7,08	7,405	7,21
01/11/2022	249.849	2,64%	7,305	7,28	7,485	7,375
31/10/2022	300.830	-1,84%	7,45	7,10	7,675	7,185
28/10/2022	201.574	4,18%	7,01	6,975	7,315	7,2975
27/10/2022	339.782	7,77%	6,585	6,585	7,055	7,005
26/10/2022	63.545	-0,61%	6,605	6,345	6,665	6,50
25/10/2022	15.853	2,11%	6,465	6,35	6,545	6,54
24/10/2022	232.051	3,21%	6,25	6,135	6,465	6,425
21/10/2022	359.865	-4,89%	6,475	5,96	6,49	6,225
20/10/2022	311.517	1,71%	6,37	6,37	6,62	6,545
19/10/2022	69.849	1,50%	6,32	6,315	6,46	6,435
18/10/2022	122.501	1,77%	6,275	6,275	6,42	6,34
17/10/2022	120.159	1,71%	6,11	6,095	6,255	6,23
14/10/2022	10.905	-0,73%	6,3025	5,98	6,33	6,11
13/10/2022	37.441	2,46%	5,935	5,935	6,215	6,155
12/10/2022	117.444	1,19%	5,94	5,815	6,03	5,975
11/10/2022	22.661	-2,97%	5,925	5,81	6,0325	5,905
10/10/2022	9.257	-0,82%	6,085	6,055	6,20	6,045
07/10/2022	11.362	-0,33%	6,165	6,055	6,225	6,135
06/10/2022	9.085	0,00%	6,21	6,12	6,285	6,125
05/10/2022	14.427	-3,69%	6,335	6,06	6,36	6,145
04/10/2022	28.248	3,75%	6,325	6,255	6,40	6,385
03/10/2022	8.101	1,74%	5,965	5,92	6,15	6,155
30/09/2022	112.976	3,27%	5,875	5,85	6,115	6,00
29/09/2022	220.682	-2,27%	5,93	5,72	6,00	5,81
28/09/2022	269.063	-0,08%	5,88	5,69	5,98	5,945
27/09/2022	133.934	-3,33%	6,11	5,93	6,25	5,95
26/09/2022	137.457	0,00%	6,115	6,10	6,255	6,155
23/09/2022	99.083	-4,49%	6,455	6,145	6,455	6,175
22/09/2022	167.072	-1,00%	6,37	6,325	6,65	6,435
21/09/2022	25.165	2,12%	6,275	6,275	6,53	6,51
20/09/2022	166.696	-0,47%	6,505	6,33	6,625	6,365
19/09/2022	25.948	2,81%	6,185	6,17	6,43	6,41
16/09/2022	487.190	-4,70%	6,595	6,185	6,605	6,29
15/09/2022	598.295	3,13%	6,45	6,35	6,735	6,60
14/09/2022	2.314.369	-14,84%	7,10	6,39	7,10	6,40
13/09/2022	162.892	-2,47%	7,815	7,45	7,815	7,515
12/09/2022	129.664	1,45%	7,725	7,66	7,81	7,705
09/09/2022	134.427	-0,46%	7,65	7,545	7,70	7,595
08/09/2022	280.244	3,18%	7,485	7,46	7,85	7,63
07/09/2022	375.799	12,13%	7,215	7,065	7,44	7,395
06/09/2022	87.379	0,69%	6,595	6,48	6,72	6,595
05/09/2022	55.817	-3,61%	6,79	6,50	6,79	6,55
02/09/2022	102.482	3,58%	6,62	6,605	6,85	6,795
01/09/2022	153.641	-3,39%	6,79	6,525	6,79	6,56
31/08/2022	149.306	-1,59%	6,91	6,765	6,955	6,79
30/08/2022	86.877	0,15%	6,855	6,80	7,05	6,90
29/08/2022	89.820	-0,94%	6,88	6,815	6,98	6,89
26/08/2022	99.599	-3,40%	7,19	6,945	7,25	6,955
25/08/2022	125.375	1,12%	7,285	7,10	7,285	7,20
24/08/2022	6.810	1,28%	7,035	7,00	7,125	7,12
23/08/2022	145.742	0,64%	7,07	7,00	7,16	7,08
22/08/2022	124.711	-2,83%	7,20	6,975	7,28	7,035
19/08/2022	14.900	-4,29%	7,38	7,235	7,435	7,255
18/08/2022	6.805	0,53%	7,52	7,475	7,60	7,58
17/08/2022	19.202	-1,50%	7,60	7,495	7,645	7,54
16/08/2022	112.182	0,53%	7,68	7,53	7,69	7,66
15/08/2022	18.626	-2,43%	7,795	7,6175	7,84	7,625
12/08/2022	171.182	-1,02%	7,92	7,77	7,92	7,80
11/08/2022	287.039	4,16%	7,55	7,55	7,965	7,88
10/08/2022	272.729	8,54%	7,065	6,975	7,62	7,565
09/08/2022	133.111	-3,66%	7,15	6,92	7,24	6,97
08/08/2022	135.841	-0,07%	7,325	7,08	7,385	7,235
05/08/2022	47.655	-1,29%	7,4725	7,15	7,57	7,285
04/08/2022	261.500	1,51%	7,345	7,33	7,60	7,40
03/08/2022	170.561	0,55%	7,195	7,11	7,32	7,29
02/08/2022	28.884	0,35%	7,075	7,075	7,265	7,245
01/08/2022	98.868	-2,11%	7,375	7,10	7,415	7,21
29/07/2022	257.744	2,29%	7,25	7,195	7,435	7,365
28/07/2022	212.226	3,97%	7,04	6,985	7,295	7,20
27/07/2022	148.297	0,65%	6,85	6,77	6,925	6,925
26/07/2022	211.057	-0,65%	6,86	6,85	7,10	6,88