MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
14-02-2024	489.301	0,20%	5,05	5,05	5,17	5,11
13-02-2024	677.928	-1,54%	5,17	5,05	5,17	5,10
12-02-2024	435.965	0,98%	5,11	5,08	5,21	5,18
09-02-2024	851.987	0,79%	5,04	4,915	5,16	5,13
08-02-2024	987.291	-3,42%	5,27	5,03	5,27	5,09
07-02-2024	473.437	0,96%	5,25	5,21	5,29	5,27
06-02-2024	632.188	0,39%	5,25	5,15	5,25	5,22
05-02-2024	676.073	0,78%	5,20	5,19	5,29	5,20
02-02-2024	985.277	0,78%	5,16	5,14	5,24	5,16
01-02-2024	1.552.343	-3,94%	5,32	5,06	5,35	5,12
31-01-2024	1.376.402	2,11%	5,24	5,14	5,36	5,33
30-01-2024	1.428.130	2,55%	5,12	5,10	5,23	5,22
29-01-2024	1.597.362	0,20%	5,08	4,93	5,15	5,09
26-01-2024	1.482.188	0,59%	5,03	4,93	5,14	5,08
25-01-2024	1.908.161	4,45%	4,86	4,86	5,05	5,05
24-01-2024	1.072.230	0,10%	4,85	4,715	4,86	4,835
23-01-2024	2.015.538	0,00%	4,90	4,77	5,01	4,83
22-01-2024	1.388.712	2,22%	4,775	4,75	4,86	4,83
19-01-2024	1.592.331	0,85%	4,70	4,665	4,78	4,725
18-01-2024	1.552.178	3,65%	4,545	4,45	4,735	4,685
17-01-2024	998.293	1,57%	4,415	4,415	4,535	4,52
16-01-2024	1.590.758	-4,51%	4,66	4,405	4,66	4,45
15-01-2024	851.864	0,87%	4,655	4,585	4,665	4,66
12-01-2024	1.625.252	1,76%	4,58	4,535	4,68	4,62
11-01-2024	2.544.679	-2,37%	4,685	4,54	4,75	4,54
10-01-2024	2.932.452	5,44%	4,43	4,42	4,65	4,65
09-01-2024	2.189.045	1,26%	4,35	4,165	4,42	4,41
08-01-2024	4.371.930	-2,46%	4,425	4,105	4,43	4,355
05-01-2024	2.180.776	0,22%	4,40	4,33	4,485	4,465
04-01-2024	2.299.421	5,32%	4,24	4,24	4,455	4,455
03-01-2024	1.308.982	2,55%	4,15	4,10	4,23	4,23
02-01-2024	1.233.049	4,17%	4,01	4,01	4,155	4,125
29-12-2023	626.596	-1,00%	4,005	3,955	4,015	3,96
28-12-2023	698.264	1,01%	3,97	3,965	4,03	4,00
27-12-2023	903.433	0,13%	3,93	3,91	3,98	3,96
26-12-2023	626.107	0,13%	3,92	3,90	3,955	3,955
22-12-2023	626.107	0,13%	3,92	3,90	3,955	3,955
21-12-2023	1.801.874	0,51%	3,905	3,90	4,05	3,95
20-12-2023	3.524.503	-3,91%	4,06	3,65	4,065	3,93
19-12-2023	1.135.294	-0,97%	4,15	4,08	4,21	4,09
18-12-2023	960.603	-2,36%	4,20	4,11	4,215	4,13
15-12-2023	1.215.039	-0,70%	4,26	4,22	4,33	4,23
14-12-2023	1.062.503	0,95%	4,26	4,19	4,295	4,26
13-12-2023	1.479.394	1,93%	4,165	4,16	4,28	4,22
12-12-2023	1.437.410	-0,12%	4,145	4,11	4,235	4,14
11-12-2023	1.544.376	-0,96%	4,23	4,10	4,265	4,145
08-12-2023	1.867.902	3,72%	4,05	4,045	4,185	4,185
07-12-2023	1.606.740	-0,62%	4,015	3,925	4,075	4,035
06-12-2023	2.432.569	5,18%	3,90	3,90	4,09	4,06
05-12-2023	1.810.159	-0,39%	3,82	3,815	3,94	3,86
04-12-2023	1.653.668	-1,02%	3,93	3,84	3,95	3,875
01-12-2023	1.955.816	5,95%	3,74	3,725	3,92	3,915
30-11-2023	2.051.687	2,21%	3,64	3,64	3,765	3,695
29-11-2023	3.044.959	5,09%	3,45	3,45	3,67	3,615
28-11-2023	1.594.136	2,08%	3,38	3,365	3,44	3,44
27-11-2023	1.937.233	3,85%	3,275	3,24	3,38	3,37
24-11-2023	665.064	-0,61%	3,26	3,24	3,275	3,245
23-11-2023	408.923	-0,15%	3,29	3,255	3,29	3,265
22-11-2023	820.775	0,62%	3,28	3,245	3,325	3,27
21-11-2023	679.255	0,46%	3,255	3,21	3,26	3,25
20-11-2023	645.261	-1,22%	3,275	3,23	3,30	3,235
17-11-2023	917.983	2,83%	3,185	3,185	3,285	3,275
16-11-2023	736.078	-0,16%	3,19	3,15	3,245	3,185
15-11-2023	2.109.052	-2,45%	3,215	3,095	3,24	3,19
14-11-2023	2.144.983	0,46%	3,385	3,26	3,385	3,27
13-11-2023	1.244.657	3,99%	3,145	3,135	3,255	3,255
10-11-2023	732.971	1,29%	3,085	3,075	3,145	3,13
09-11-2023	560.524	2,32%	3,035	3,005	3,09	3,09
08-11-2023	1.358.067	1,68%	2,96	2,93	3,055	3,02
07-11-2023	2.534.087	-5,56%	3,105	2,86	3,125	2,97
06-11-2023	596.082	-1,72%	3,215	3,135	3,215	3,145
03-11-2023	785.906	0,47%	3,19	3,18	3,215	3,20
02-11-2023	1.561.452	2,58%	3,125	3,07	3,21	3,185
01-11-2023	857.475	1,14%	3,055	3,055	3,13	3,105
31-10-2023	844.748	0,16%	3,035	2,975	3,075	3,07
30-10-2023	1.033.330	1,32%	3,05	3,005	3,075	3,065
27-10-2023	975.736	1,51%	2,99	2,965	3,025	3,025
26-10-2023	875.768	0,85%	2,94	2,885	2,99	2,98
25-10-2023	1.289.446	-0,51%	2,98	2,955	3,035	2,955
24-10-2023	1.752.674	4,03%	2,89	2,875	3,025	2,97
23-10-2023	949.852	-0,18%	2,87	2,83	2,87	2,855
20-10-2023	984.622	-2,39%	2,88	2,85	2,91	2,86
19-10-2023	1.047.310	-0,85%	2,905	2,85	2,93	2,93
18-10-2023	690.019	-0,34%	2,965	2,94	2,985	2,96
17-10-2023	974.638	-0,50%	2,985	2,93	3,00	2,97
16-10-2023	886.466	1,88%	2,94	2,94	3,00	2,985
13-10-2023	1.509.595	-3,62%	3,03	2,905	3,055	2,93
12-10-2023	1.643.306	-2,25%	3,15	3,035	3,16	3,04
11-10-2023	1.671.286	1,97%	3,06	3,055	3,135	3,11
10-10-2023	1.488.833	4,63%	2,93	2,925	3,06	3,05
09-10-2023	1.215.956	-0,17%	2,85	2,84	2,945	2,915
06-10-2023	2.321.056	4,29%	2,80	2,78	2,95	2,92
05-10-2023	2.906.821	1,27%	2,82	2,695	2,83	2,80
04-10-2023	5.011.166	-15,44%	3,265	2,735	3,265	2,765
03-10-2023	1.602.892	-4,67%	3,415	3,27	3,415	3,27
02-10-2023	1.519.585	0,15%	3,43	3,32	3,47	3,43
29-09-2023	1.159.804	1,33%	3,415	3,40	3,455	3,425
28-09-2023	679.957	1,20%	3,31	3,31	3,40	3,38
27-09-2023	850.940	-0,30%	3,37	3,31	3,385	3,34
26-09-2023	1.054.249	-1,76%	3,38	3,325	3,41	3,35