MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
25/09/2023	1.404.458	-1,02%	3,45	3,355	3,455	3,41
22/09/2023	2.243.714	-2,68%	3,52	3,40	3,545	3,445
21/09/2023	1.839.741	2,91%	3,425	3,38	3,54	3,54
20/09/2023	1.468.837	3,93%	3,32	3,32	3,44	3,44
19/09/2023	2.441.427	5,75%	3,145	3,14	3,31	3,31
18/09/2023	778.598	-2,34%	3,17	3,125	3,20	3,13
15/09/2023	870.194	0,16%	3,22	3,18	3,235	3,205
14/09/2023	840.465	0,95%	3,17	3,17	3,22	3,20
13/09/2023	1.304.573	-2,01%	3,215	3,135	3,23	3,17
12/09/2023	1.435.429	-0,15%	3,23	3,17	3,26	3,235
11/09/2023	1.401.340	1,41%	3,195	3,185	3,25	3,24
08/09/2023	1.968.775	3,73%	3,10	3,09	3,195	3,195
07/09/2023	1.309.226	1,65%	3,025	2,985	3,09	3,08
06/09/2023	2.129.992	-0,33%	3,045	3,015	3,105	3,03
05/09/2023	1.799.530	2,36%	2,965	2,93	3,07	3,04
04/09/2023	1.165.417	1,19%	2,965	2,92	2,975	2,97
01/09/2023	2.047.307	2,27%	2,88	2,825	2,98	2,935
31/08/2023	5.460.996	3,99%	2,825	2,65	2,96	2,87
30/08/2023	1.715.594	1,47%	2,785	2,715	2,80	2,76
29/08/2023	1.204.849	2,26%	2,66	2,66	2,735	2,72
28/08/2023	467.621	1,72%	2,64	2,62	2,66	2,66
25/08/2023	764.594	-0,19%	2,615	2,575	2,63	2,615
24/08/2023	942.455	-0,57%	2,64	2,595	2,68	2,62
23/08/2023	1.084.988	2,33%	2,58	2,54	2,635	2,635
22/08/2023	3.317.525	6,41%	2,44	2,43	2,59	2,575
21/08/2023	824.986	0,00%	2,43	2,375	2,435	2,42
18/08/2023	559.603	-0,21%	2,425	2,39	2,425	2,42
17/08/2023	533.444	-1,02%	2,42	2,405	2,445	2,425
16/08/2023	393.560	0,62%	2,45	2,425	2,455	2,45
15/08/2023	442.977	-1,22%	2,465	2,41	2,47	2,435
14/08/2023	884.505	2,07%	2,405	2,40	2,465	2,465
11/08/2023	698.587	-0,62%	2,42	2,38	2,425	2,415
10/08/2023	374.602	0,83%	2,42	2,40	2,435	2,43
09/08/2023	484.164	0,21%	2,405	2,39	2,415	2,41
08/08/2023	743.119	0,00%	2,405	2,37	2,405	2,405
07/08/2023	512.178	-0,62%	2,44	2,385	2,44	2,405
04/08/2023	618.636	-0,41%	2,43	2,39	2,445	2,42
03/08/2023	609.120	1,25%	2,375	2,345	2,43	2,43
02/08/2023	1.563.942	-1,84%	2,44	2,38	2,465	2,40
01/08/2023	908.754	-2,20%	2,50	2,44	2,50	2,445
31/07/2023	1.028.779	2,25%	2,44	2,415	2,50	2,50
28/07/2023	1.181.015	-0,20%	2,44	2,425	2,49	2,445
27/07/2023	785.991	-0,20%	2,465	2,42	2,465	2,45
26/07/2023	1.122.368	-0,61%	2,47	2,415	2,485	2,455
25/07/2023	1.254.760	1,23%	2,465	2,46	2,505	2,47
24/07/2023	1.077.864	2,74%	2,35	2,345	2,44	2,44
21/07/2023	1.311.819	2,37%	2,31	2,31	2,38	2,375
20/07/2023	646.232	0,00%	2,30	2,30	2,335	2,32
19/07/2023	852.422	-0,22%	2,34	2,30	2,34	2,32
18/07/2023	505.089	0,87%	2,31	2,31	2,34	2,325
17/07/2023	491.473	-0,22%	2,30	2,28	2,325	2,305
14/07/2023	734.955	0,00%	2,32	2,30	2,34	2,31
13/07/2023	725.218	0,44%	2,30	2,285	2,325	2,31
12/07/2023	780.255	0,66%	2,29	2,29	2,32	2,30
11/07/2023	1.577.428	1,78%	2,28	2,265	2,315	2,285
10/07/2023	934.761	1,35%	2,20	2,195	2,245	2,245
07/07/2023	771.845	0,91%	2,19	2,18	2,225	2,215
06/07/2023	761.755	-2,23%	2,25	2,185	2,25	2,195
05/07/2023	1.186.415	1,58%	2,235	2,195	2,26	2,245
04/07/2023	1.177.495	-2,86%	2,26	2,195	2,26	2,21
03/07/2023	1.502.489	1,34%	2,28	2,13	2,28	2,275
30/06/2023	1.208.314	0,00%	2,25	2,235	2,295	2,245
29/06/2023	1.979.784	-0,22%	2,255	2,235	2,32	2,245
28/06/2023	3.029.219	4,65%	2,165	2,165	2,265	2,25
27/06/2023	2.273.973	4,12%	2,07	2,025	2,15	2,15
26/06/2023	1.178.371	2,48%	2,015	2,00	2,08	2,065
23/06/2023	751.688	-0,74%	2,02	1,98	2,02	2,015
22/06/2023	483.011	-0,73%	2,04	2,02	2,055	2,03
21/06/2023	473.475	0,00%	2,06	2,035	2,065	2,045
20/06/2023	371.896	0,25%	2,02	2,02	2,065	2,045
19/06/2023	550.887	-0,73%	2,065	2,025	2,065	2,04
16/06/2023	917.578	1,23%	2,055	2,03	2,075	2,055
15/06/2023	679.999	1,00%	2,005	1,986	2,055	2,03
14/06/2023	1.175.325	-2,43%	2,055	2,01	2,055	2,01
13/06/2023	755.152	-1,44%	2,095	2,055	2,095	2,06
12/06/2023	1.421.371	-0,71%	2,11	2,015	2,125	2,09
09/06/2023	3.250.017	-1,87%	2,15	2,085	2,19	2,105
08/06/2023	4.246.654	8,88%	1,994	1,994	2,15	2,145
07/06/2023	2.003.436	4,79%	1,90	1,86	1,984	1,97
06/06/2023	517.131	0,21%	1,88	1,84	1,886	1,88
05/06/2023	789.131	0,21%	1,85	1,85	1,906	1,876
02/06/2023	868.871	1,19%	1,85	1,832	1,884	1,872
01/06/2023	836.504	0,65%	1,842	1,826	1,864	1,85
31/05/2023	482.020	-2,98%	1,948	1,882	1,95	1,838
30/05/2023	571.413	-1,32%	1,976	1,946	1,994	1,948
29/05/2023	567.755	1,96%	1,936	1,936	1,978	1,974
26/05/2023	775.452	1,68%	1,90	1,90	1,94	1,936
25/05/2023	589.080	-1,55%	1,954	1,90	1,954	1,904
24/05/2023	703.531	-0,51%	1,93	1,918	1,952	1,934
23/05/2023	512.492	0,21%	1,952	1,93	1,962	1,944
22/05/2023	1.095.041	-0,51%	1,948	1,93	1,972	1,94