MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.352.131	-1,21%	2,085	2,025	2,085	2,05
18/05/2023	706.286	0,48%	2,07	2,06	2,095	2,075
17/05/2023	892.406	0,49%	2,05	2,01	2,07	2,065
16/05/2023	711.629	-0,73%	2,08	2,05	2,10	2,055
15/05/2023	1.926.508	0,49%	2,085	1,97	2,105	2,07
12/05/2023	4.819.655	-5,29%	2,175	1,926	2,175	2,06
11/05/2023	1.959.500	1,40%	2,13	2,13	2,19	2,175
10/05/2023	2.825.472	3,13%	2,08	2,04	2,15	2,145
09/05/2023	1.361.643	2,46%	2,025	2,01	2,08	2,08
08/05/2023	1.687.237	1,91%	2,02	2,01	2,065	2,03
05/05/2023	808.021	1,84%	1,944	1,94	1,992	1,992
04/05/2023	776.054	-0,71%	1,95	1,93	1,968	1,956
03/05/2023	763.217	0,10%	1,964	1,95	1,986	1,97
02/05/2023	1.837.005	-0,71%	1,99	1,96	2,03	1,968
01/05/2023	2.319.874	2,27%	1,94	1,938	1,996	1,982
28/04/2023	2.319.874	2,27%	1,94	1,938	1,996	1,982
27/04/2023	2.070.296	-0,41%	1,96	1,866	1,98	1,938
26/04/2023	1.235.316	1,78%	1,912	1,896	1,954	1,946
25/04/2023	1.542.175	0,95%	1,898	1,888	1,932	1,912
24/04/2023	1.894.592	0,85%	1,888	1,822	1,894	1,894
21/04/2023	3.307.430	6,71%	1,76	1,744	1,89	1,878
20/04/2023	5.863.425	-13,73%	2,015	1,756	2,025	1,76
19/04/2023	3.535.069	6,14%	1,93	1,93	2,04	2,04
18/04/2023	1.927.557	5,03%	1,83	1,83	1,94	1,922
17/04/2023	1.309.905	3,04%	1,792	1,786	1,83	1,83
14/04/2023	824.294	-0,67%	1,794	1,774	1,808	1,776
13/04/2023	1.043.010	1,82%	1,77	1,756	1,79	1,788
12/04/2023	1.528.787	2,09%	1,716	1,708	1,758	1,756
11/04/2023	1.555.605	2,14%	1,71	1,70	1,748	1,72
10/04/2023	1.555.629	0,96%	1,668	1,648	1,714	1,684
06/04/2023	1.555.629	0,96%	1,668	1,648	1,714	1,684
05/04/2023	2.185.386	6,24%	1,582	1,558	1,672	1,668
04/04/2023	471.878	-1,88%	1,62	1,564	1,62	1,57
03/04/2023	356.017	0,76%	1,60	1,584	1,622	1,60
31/03/2023	479.340	0,00%	1,59	1,568	1,606	1,588
30/03/2023	671.003	2,85%	1,552	1,552	1,594	1,588
29/03/2023	446.270	1,05%	1,50	1,50	1,552	1,544
28/03/2023	381.564	0,79%	1,492	1,492	1,534	1,528
27/03/2023	698.263	0,93%	1,474	1,474	1,524	1,516
24/03/2023	596.392	-1,83%	1,53	1,474	1,53	1,502
23/03/2023	387.120	-1,42%	1,55	1,508	1,554	1,53
22/03/2023	548.776	0,52%	1,56	1,536	1,568	1,552
21/03/2023	904.790	2,25%	1,528	1,518	1,556	1,544
20/03/2023	1.068.807	2,30%	1,45	1,422	1,522	1,51
17/03/2023	899.674	-0,81%	1,492	1,458	1,51	1,476
16/03/2023	971.509	1,50%	1,51	1,45	1,51	1,488
15/03/2023	1.593.073	-6,15%	1,57	1,466	1,57	1,466
14/03/2023	1.012.372	1,30%	1,516	1,516	1,566	1,562
13/03/2023	1.530.713	-2,28%	1,58	1,502	1,58	1,542
10/03/2023	767.550	-1,00%	1,57	1,548	1,588	1,578
09/03/2023	843.744	-1,48%	1,618	1,582	1,618	1,594
08/03/2023	594.908	1,51%	1,582	1,58	1,624	1,618
07/03/2023	1.247.041	-0,62%	1,584	1,58	1,62	1,594
06/03/2023	1.104.742	-1,11%	1,638	1,584	1,638	1,604
03/03/2023	1.750.136	-0,61%	1,64	1,60	1,648	1,622
02/03/2023	4.559.116	2,00%	1,60	1,53	1,658	1,632
01/03/2023	6.960.590	-13,98%	1,95	1,60	1,954	1,60
28/02/2023	1.261.592	1,31%	1,842	1,814	1,864	1,86
27/02/2023	722.585	0,88%	1,82	1,816	1,84	1,836
24/02/2023	1.497.196	1,22%	1,804	1,79	1,832	1,82
23/02/2023	1.804.891	-2,50%	1,846	1,784	1,856	1,798
22/02/2023	1.676.326	-0,11%	1,832	1,818	1,878	1,844
21/02/2023	2.792.547	-4,25%	1,904	1,812	1,936	1,846
20/02/2023	1.233.287	-1,43%	1,956	1,914	1,968	1,928
17/02/2023	1.292.987	-1,71%	1,958	1,934	1,98	1,956
16/02/2023	1.605.128	-1,00%	2,015	1,946	2,035	1,99
15/02/2023	3.532.058	0,00%	2,00	1,916	2,025	2,01
14/02/2023	1.713.124	-1,95%	2,05	1,99	2,09	2,01
13/02/2023	2.215.428	0,49%	2,045	2,04	2,115	2,05
10/02/2023	3.656.500	-0,49%	2,05	1,98	2,05	2,04
09/02/2023	3.308.309	5,67%	1,958	1,94	2,05	2,05
08/02/2023	2.876.278	0,62%	1,942	1,88	1,962	1,94
07/02/2023	2.198.124	2,88%	1,888	1,856	1,934	1,928
06/02/2023	2.215.906	3,88%	1,784	1,78	1,874	1,874
03/02/2023	1.891.993	-0,66%	1,78	1,768	1,808	1,804
02/02/2023	2.897.058	5,46%	1,74	1,732	1,832	1,816
01/02/2023	2.013.059	1,29%	1,71	1,658	1,73	1,722
31/01/2023	1.888.129	1,80%	1,68	1,67	1,722	1,70
30/01/2023	1.651.337	1,95%	1,622	1,602	1,69	1,67
27/01/2023	3.155.996	0,12%	1,64	1,58	1,668	1,638
26/01/2023	3.970.330	8,34%	1,528	1,506	1,636	1,636
25/01/2023	3.034.106	7,09%	1,414	1,408	1,51	1,51
24/01/2023	2.218.123	3,37%	1,376	1,36	1,426	1,41
23/01/2023	564.984	0,44%	1,356	1,342	1,374	1,364
20/01/2023	587.367	0,30%	1,36	1,348	1,37	1,358
19/01/2023	936.498	-2,17%	1,386	1,35	1,40	1,354
18/01/2023	965.768	1,77%	1,354	1,354	1,384	1,384
17/01/2023	893.640	-0,15%	1,352	1,338	1,364	1,36
16/01/2023	1.783.390	4,29%	1,31	1,31	1,372	1,362
13/01/2023	441.899	-0,31%	1,314	1,304	1,32	1,306
12/01/2023	604.474	1,87%	1,30	1,298	1,316	1,31
11/01/2023	392.095	-0,31%	1,30	1,286	1,308	1,286
10/01/2023	1.022.976	-2,27%	1,32	1,276	1,32	1,29
09/01/2023	2.956.592	7,84%	1,24	1,24	1,334	1,32
06/01/2023	274.837	0,99%	1,20	1,20	1,23	1,224
05/01/2023	324.501	-0,49%	1,218	1,202	1,226	1,212
04/01/2023	594.776	2,70%	1,184	1,184	1,22	1,218
03/01/2023	191.537	-0,34%	1,178	1,178	1,20	1,186
02/01/2023	234.131	1,71%	1,18	1,178	1,196	1,19
30/12/2022	370.572	-0,68%	1,178	1,164	1,178	1,17