MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	694.203	1,20%	1,198	1,162	1,198	1,178
28/12/2022	394.124	-1,52%	1,18	1,162	1,182	1,164
27/12/2022	149.119	-0,67%	1,198	1,182	1,206	1,182
23/12/2022	127.337	0,17%	1,18	1,178	1,192	1,19
22/12/2022	270.395	-1,33%	1,20	1,186	1,204	1,188
21/12/2022	442.472	1,52%	1,20	1,19	1,206	1,204
20/12/2022	314.493	0,85%	1,172	1,164	1,188	1,186
19/12/2022	226.585	-0,17%	1,17	1,168	1,188	1,176
16/12/2022	245.031	-0,51%	1,19	1,164	1,19	1,178
15/12/2022	462.857	-0,67%	1,20	1,18	1,204	1,184
14/12/2022	182.810	-1,00%	1,202	1,192	1,212	1,192
13/12/2022	342.661	0,17%	1,202	1,196	1,22	1,204
12/12/2022	207.672	-0,66%	1,23	1,194	1,23	1,202
09/12/2022	223.477	-0,17%	1,22	1,204	1,224	1,21
08/12/2022	128.986	-0,98%	1,22	1,21	1,222	1,212
07/12/2022	111.434	-1,13%	1,238	1,222	1,238	1,224
06/12/2022	315.993	1,31%	1,212	1,212	1,248	1,238
05/12/2022	105.715	-0,16%	1,216	1,216	1,23	1,222
02/12/2022	317.273	-0,65%	1,23	1,208	1,232	1,224
01/12/2022	97.752	0,00%	1,232	1,232	1,24	1,232
30/11/2022	137.553	-0,97%	1,23	1,23	1,24	1,232
29/11/2022	138.886	1,14%	1,234	1,224	1,244	1,244
28/11/2022	172.298	-1,60%	1,25	1,226	1,25	1,23
25/11/2022	46.125	0,48%	1,25	1,23	1,25	1,25
24/11/2022	89.726	-0,32%	1,23	1,23	1,25	1,244
23/11/2022	179.717	-0,48%	1,224	1,224	1,26	1,248
22/11/2022	513.796	0,48%	1,248	1,242	1,256	1,254
21/11/2022	258.940	1,79%	1,242	1,228	1,248	1,248
18/11/2022	275.484	-0,33%	1,234	1,222	1,246	1,226
17/11/2022	161.872	-0,49%	1,24	1,222	1,24	1,23
16/11/2022	638.796	1,31%	1,202	1,202	1,25	1,236
15/11/2022	115.756	0,00%	1,224	1,212	1,224	1,22
14/11/2022	157.565	0,49%	1,20	1,20	1,228	1,22
11/11/2022	509.680	-1,94%	1,234	1,21	1,236	1,214
10/11/2022	244.486	-0,80%	1,234	1,224	1,242	1,238
09/11/2022	159.474	-0,32%	1,254	1,236	1,254	1,248
08/11/2022	426.015	0,81%	1,238	1,236	1,254	1,252
07/11/2022	225.129	0,81%	1,242	1,238	1,246	1,242
04/11/2022	211.637	0,16%	1,234	1,222	1,242	1,232
03/11/2022	454.091	-1,44%	1,232	1,218	1,246	1,23
02/11/2022	951.521	0,32%	1,24	1,224	1,248	1,248
01/11/2022	730.485	2,47%	1,21	1,21	1,246	1,244
31/10/2022	464.433	0,66%	1,21	1,206	1,22	1,214
28/10/2022	303.754	0,67%	1,188	1,18	1,206	1,206
27/10/2022	334.483	1,18%	1,202	1,182	1,202	1,198
26/10/2022	360.814	-0,34%	1,182	1,18	1,20	1,184
25/10/2022	652.218	0,68%	1,19	1,17	1,19	1,188
24/10/2022	813.839	2,25%	1,15	1,15	1,188	1,18
21/10/2022	292.990	0,52%	1,156	1,132	1,158	1,154
20/10/2022	263.932	-0,17%	1,152	1,148	1,166	1,148
19/10/2022	202.932	0,70%	1,144	1,13	1,156	1,15
18/10/2022	445.208	1,96%	1,13	1,114	1,144	1,142
17/10/2022	265.916	1,63%	1,092	1,092	1,124	1,12
14/10/2022	769.496	1,10%	1,09	1,088	1,114	1,102
13/10/2022	529.714	0,93%	1,084	1,06	1,094	1,09
12/10/2022	277.892	-0,19%	1,082	1,06	1,082	1,08
11/10/2022	310.110	-1,99%	1,108	1,076	1,108	1,082
10/10/2022	326.370	3,37%	1,052	1,052	1,104	1,104
07/10/2022	172.640	-0,93%	1,076	1,064	1,082	1,068
06/10/2022	615.830	-1,46%	1,118	1,072	1,118	1,078
05/10/2022	599.401	-2,32%	1,12	1,072	1,12	1,094
04/10/2022	1.403.666	5,26%	1,07	1,068	1,126	1,12
03/10/2022	623.376	2,11%	1,05	1,03	1,068	1,064
30/09/2022	561.871	-0,94%	1,078	1,056	1,082	1,06
29/09/2022	385.894	-1,47%	1,064	1,054	1,078	1,07
28/09/2022	765.967	-2,16%	1,11	1,05	1,11	1,086
27/09/2022	235.843	0,00%	1,112	1,106	1,12	1,11
26/09/2022	675.558	0,73%	1,108	1,086	1,122	1,11
23/09/2022	1.276.640	-4,67%	1,156	1,086	1,156	1,102
22/09/2022	616.994	-1,37%	1,162	1,154	1,17	1,156
21/09/2022	606.809	-0,51%	1,172	1,162	1,182	1,172
20/09/2022	459.250	-1,67%	1,20	1,172	1,20	1,178
19/09/2022	300.130	0,00%	1,214	1,182	1,214	1,198
16/09/2022	419.188	-1,32%	1,214	1,188	1,214	1,198
15/09/2022	153.902	-0,82%	1,226	1,212	1,228	1,214
14/09/2022	249.682	0,33%	1,22	1,206	1,224	1,224
13/09/2022	828.482	0,49%	1,22	1,208	1,23	1,22
12/09/2022	249.479	1,34%	1,194	1,194	1,222	1,214
09/09/2022	168.347	0,17%	1,194	1,194	1,208	1,198
08/09/2022	290.941	-0,50%	1,212	1,19	1,212	1,196
07/09/2022	252.866	-0,66%	1,218	1,194	1,218	1,202
06/09/2022	467.248	-0,17%	1,218	1,208	1,228	1,21
05/09/2022	363.753	1,17%	1,192	1,188	1,22	1,212
02/09/2022	365.046	0,50%	1,204	1,192	1,204	1,198
01/09/2022	978.617	-0,67%	1,21	1,188	1,21	1,192
31/08/2022	420.882	0,00%	1,204	1,198	1,208	1,20
30/08/2022	587.208	-0,33%	1,20	1,20	1,226	1,20
29/08/2022	426.629	0,17%	1,202	1,19	1,206	1,204
26/08/2022	273.820	0,00%	1,206	1,20	1,212	1,202
25/08/2022	398.164	-0,66%	1,21	1,202	1,212	1,202
24/08/2022	110.856	-0,17%	1,21	1,206	1,214	1,21
23/08/2022	210.186	0,50%	1,206	1,204	1,218	1,212
22/08/2022	371.181	-1,15%	1,22	1,204	1,22	1,206
19/08/2022	165.237	-0,65%	1,22	1,22	1,228	1,22
18/08/2022	229.293	0,00%	1,228	1,218	1,228	1,228
17/08/2022	504.538	0,16%	1,226	1,22	1,236	1,228
16/08/2022	274.740	0,16%	1,222	1,222	1,234	1,226
15/08/2022	190.580	-0,16%	1,226	1,22	1,234	1,224
12/08/2022	420.614	-1,13%	1,24	1,226	1,248	1,226
11/08/2022	985.198	1,81%	1,232	1,232	1,262	1,24