MotaEngil SGPS SA (EGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
3.516.923 |
-4,06%
|
3,852
|
3,532
|
3,89
|
3,542
|
| 16-07-2024 |
1.183.814 |
2,27%
|
3,578
|
3,54
|
3,692
|
3,692
|
| 15-07-2024 |
836.741 |
-1,04%
|
3,65
|
3,584
|
3,70
|
3,61
|
| 12-07-2024 |
774.175 |
2,01%
|
3,606
|
3,584
|
3,658
|
3,648
|
| 11-07-2024 |
942.791 |
1,42%
|
3,552
|
3,52
|
3,628
|
3,576
|
| 10-07-2024 |
1.004.409 |
2,62%
|
3,436
|
3,436
|
3,564
|
3,526
|
| 09-07-2024 |
663.395 |
-1,26%
|
3,478
|
3,42
|
3,48
|
3,436
|
| 08-07-2024 |
683.948 |
0,00%
|
3,452
|
3,43
|
3,53
|
3,48
|
| 05-07-2024 |
664.273 |
-0,86%
|
3,514
|
3,464
|
3,526
|
3,48
|
| 04-07-2024 |
709.823 |
0,29%
|
3,524
|
3,504
|
3,568
|
3,51
|
| 03-07-2024 |
957.074 |
1,98%
|
3,454
|
3,454
|
3,548
|
3,50
|
| 02-07-2024 |
892.478 |
-3,27%
|
3,59
|
3,422
|
3,59
|
3,432
|
| 01-07-2024 |
634.339 |
3,08%
|
3,50
|
3,476
|
3,60
|
3,548
|
| 28-06-2024 |
539.888 |
-1,94%
|
3,53
|
3,43
|
3,53
|
3,442
|
| 27-06-2024 |
511.752 |
-0,96%
|
3,516
|
3,482
|
3,54
|
3,51
|
| 26-06-2024 |
632.346 |
-1,06%
|
3,62
|
3,514
|
3,62
|
3,544
|
| 25-06-2024 |
518.980 |
-2,50%
|
3,70
|
3,564
|
3,70
|
3,582
|
| 24-06-2024 |
615.724 |
0,00%
|
3,712
|
3,594
|
3,712
|
3,674
|
| 21-06-2024 |
529.138 |
-1,97%
|
3,748
|
3,67
|
3,756
|
3,674
|
| 20-06-2024 |
1.071.978 |
2,18%
|
3,686
|
3,65
|
3,806
|
3,748
|
| 19-06-2024 |
1.111.536 |
4,56%
|
3,52
|
3,478
|
3,68
|
3,668
|
| 18-06-2024 |
592.423 |
1,33%
|
3,488
|
3,456
|
3,532
|
3,508
|
| 17-06-2024 |
647.593 |
0,52%
|
3,498
|
3,454
|
3,514
|
3,462
|
| 14-06-2024 |
1.153.532 |
-0,75%
|
3,50
|
3,384
|
3,51
|
3,444
|
| 13-06-2024 |
883.692 |
-3,77%
|
3,626
|
3,466
|
3,626
|
3,47
|
| 12-06-2024 |
774.570 |
0,61%
|
3,592
|
3,592
|
3,65
|
3,606
|
| 11-06-2024 |
861.411 |
-2,82%
|
3,688
|
3,556
|
3,688
|
3,584
|
| 10-06-2024 |
591.997 |
-0,91%
|
3,66
|
3,602
|
3,714
|
3,688
|
| 07-06-2024 |
1.024.145 |
-3,48%
|
3,856
|
3,72
|
3,862
|
3,722
|
| 06-06-2024 |
842.644 |
-0,26%
|
3,888
|
3,822
|
3,912
|
3,856
|
| 05-06-2024 |
813.515 |
-0,97%
|
3,948
|
3,856
|
3,948
|
3,866
|
| 04-06-2024 |
1.105.691 |
-3,65%
|
4,032
|
3,904
|
4,056
|
3,904
|
| 03-06-2024 |
1.320.392 |
1,10%
|
4,044
|
3,95
|
4,078
|
4,052
|
| 31-05-2024 |
1.039.605 |
0,30%
|
3,99
|
3,97
|
4,078
|
4,008
|
| 30-05-2024 |
898.398 |
-2,16%
|
4,086
|
3,988
|
4,086
|
3,996
|
| 29-05-2024 |
685.422 |
-0,39%
|
4,10
|
4,03
|
4,11
|
4,084
|
| 28-05-2024 |
1.322.452 |
0,59%
|
4,118
|
4,07
|
4,20
|
4,10
|
| 27-05-2024 |
1.523.810 |
3,03%
|
3,99
|
3,98
|
4,12
|
4,076
|
| 24-05-2024 |
605.470 |
0,41%
|
3,912
|
3,88
|
3,956
|
3,956
|
| 23-05-2024 |
1.146.568 |
0,05%
|
3,95
|
3,826
|
3,976
|
3,94
|
| 22-05-2024 |
1.284.349 |
0,10%
|
3,894
|
3,87
|
4,004
|
3,938
|
| 21-05-2024 |
1.692.431 |
-1,11%
|
4,08
|
3,826
|
4,08
|
3,934
|
| 20-05-2024 |
1.079.406 |
3,70%
|
3,856
|
3,852
|
4,038
|
3,978
|
| 17-05-2024 |
1.854.298 |
-3,67%
|
3,974
|
3,786
|
4,006
|
3,836
|
| 16-05-2024 |
1.255.388 |
-2,88%
|
4,102
|
3,98
|
4,116
|
3,982
|
| 15-05-2024 |
1.347.842 |
0,49%
|
4,11
|
4,032
|
4,13
|
4,10
|
| 14-05-2024 |
1.415.387 |
2,10%
|
4,05
|
4,018
|
4,122
|
4,08
|
| 13-05-2024 |
1.916.623 |
0,68%
|
4,13
|
4,098
|
4,206
|
4,124
|
| 10-05-2024 |
834.902 |
0,20%
|
4,082
|
4,04
|
4,12
|
4,096
|
| 09-05-2024 |
739.692 |
1,74%
|
4,034
|
4,02
|
4,09
|
4,088
|
| 08-05-2024 |
885.379 |
-1,71%
|
4,088
|
4,002
|
4,114
|
4,018
|
| 07-05-2024 |
618.609 |
-0,10%
|
4,102
|
4,058
|
4,124
|
4,088
|
| 06-05-2024 |
363.261 |
0,79%
|
4,10
|
4,076
|
4,12
|
4,092
|
| 03-05-2024 |
545.378 |
-0,83%
|
4,126
|
4,06
|
4,126
|
4,06
|
| 02-05-2024 |
777.356 |
0,54%
|
4,074
|
4,054
|
4,12
|
4,094
|
| 01-05-2024 |
0 |
-4,14%
|
4,21
|
4,072
|
4,236
|
4,072
|
| 30-04-2024 |
1.031.146 |
-4,14%
|
4,21
|
4,072
|
4,236
|
4,072
|
| 29-04-2024 |
914.403 |
0,95%
|
4,25
|
4,21
|
4,314
|
4,248
|
| 26-04-2024 |
1.408.400 |
3,54%
|
4,10
|
4,10
|
4,252
|
4,208
|
| 25-04-2024 |
1.015.197 |
-3,10%
|
4,15
|
4,042
|
4,18
|
4,064
|
| 24-04-2024 |
686.744 |
-2,33%
|
4,306
|
4,19
|
4,31
|
4,194
|
| 23-04-2024 |
1.165.876 |
0,66%
|
4,26
|
4,204
|
4,316
|
4,294
|
| 22-04-2024 |
969.155 |
1,96%
|
4,218
|
4,192
|
4,30
|
4,266
|
| 19-04-2024 |
1.062.165 |
-2,29%
|
4,23
|
4,112
|
4,236
|
4,184
|
| 18-04-2024 |
1.564.418 |
0,94%
|
4,25
|
4,136
|
4,34
|
4,282
|
| 17-04-2024 |
1.561.275 |
1,48%
|
4,164
|
4,164
|
4,34
|
4,242
|
| 16-04-2024 |
1.957.131 |
-5,26%
|
4,332
|
4,076
|
4,40
|
4,18
|
| 15-04-2024 |
720.210 |
-0,85%
|
4,468
|
4,32
|
4,53
|
4,412
|
| 12-04-2024 |
784.598 |
-0,40%
|
4,494
|
4,414
|
4,55
|
4,45
|
| 11-04-2024 |
1.824.823 |
-3,21%
|
4,604
|
4,312
|
4,604
|
4,468
|
| 10-04-2024 |
886.872 |
-0,86%
|
4,67
|
4,574
|
4,698
|
4,616
|
| 09-04-2024 |
637.462 |
-1,90%
|
4,71
|
4,628
|
4,742
|
4,656
|
| 08-04-2024 |
443.734 |
1,24%
|
4,68
|
4,65
|
4,766
|
4,746
|
| 05-04-2024 |
881.053 |
-1,31%
|
4,738
|
4,592
|
4,74
|
4,688
|
| 04-04-2024 |
601.308 |
-1,74%
|
4,798
|
4,75
|
4,88
|
4,75
|
| 03-04-2024 |
410.877 |
0,75%
|
4,786
|
4,76
|
4,838
|
4,834
|
| 02-04-2024 |
764.532 |
-0,35%
|
4,772
|
4,76
|
4,87
|
4,798
|
| 01-04-2024 |
0 |
-2,73%
|
4,98
|
4,815
|
4,98
|
4,815
|
| 28-03-2024 |
1.009.622 |
-2,73%
|
4,98
|
4,815
|
4,98
|
4,815
|
| 27-03-2024 |
535.609 |
1,43%
|
4,835
|
4,835
|
4,99
|
4,95
|
| 26-03-2024 |
453.580 |
0,21%
|
4,87
|
4,82
|
4,93
|
4,88
|
| 25-03-2024 |
590.300 |
-0,21%
|
4,87
|
4,73
|
4,885
|
4,87
|
| 22-03-2024 |
1.779.355 |
-3,37%
|
5,05
|
4,87
|
5,15
|
4,88
|
| 21-03-2024 |
1.200.354 |
4,02%
|
4,90
|
4,875
|
5,10
|
5,05
|
| 20-03-2024 |
785.677 |
3,41%
|
4,695
|
4,695
|
4,875
|
4,855
|
| 19-03-2024 |
874.519 |
-2,69%
|
4,855
|
4,66
|
4,855
|
4,695
|
| 18-03-2024 |
502.576 |
0,21%
|
4,82
|
4,815
|
4,915
|
4,825
|
| 15-03-2024 |
3.539.656 |
-1,03%
|
4,65
|
4,65
|
4,90
|
4,815
|
| 14-03-2024 |
597.619 |
-2,89%
|
5,01
|
4,865
|
5,03
|
4,865
|
| 13-03-2024 |
732.852 |
0,91%
|
4,97
|
4,955
|
5,08
|
5,01
|
| 12-03-2024 |
1.089.314 |
-1,10%
|
5,03
|
4,91
|
5,12
|
4,965
|
| 11-03-2024 |
733.877 |
-0,79%
|
5,01
|
4,935
|
5,09
|
5,02
|
| 08-03-2024 |
1.132.161 |
-3,99%
|
5,24
|
5,04
|
5,28
|
5,06
|
| 07-03-2024 |
1.340.669 |
-0,38%
|
5,15
|
5,06
|
5,40
|
5,27
|
| 06-03-2024 |
2.687.359 |
-8,95%
|
5,81
|
5,26
|
5,81
|
5,29
|
| 05-03-2024 |
850.311 |
0,52%
|
5,77
|
5,75
|
5,94
|
5,81
|
| 04-03-2024 |
757.110 |
-0,35%
|
5,84
|
5,74
|
5,94
|
5,78
|
| 01-03-2024 |
863.983 |
2,11%
|
5,74
|
5,66
|
5,83
|
5,80
|
| 29-02-2024 |
2.034.400 |
4,99%
|
5,46
|
5,40
|
5,76
|
5,68
|
| 28-02-2024 |
852.310 |
1,12%
|
5,37
|
5,36
|
5,52
|
5,41
|
Por favor leia o