MotaEngil SGPS SA (EGL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/03/2025 |
1 928 743 |
0,00%
|
3,364
|
3,332
|
3,408
|
3,402
|
| 18/03/2025 |
3 801 061 |
3,97%
|
3,306
|
3,292
|
3,44
|
3,402
|
| 17/03/2025 |
2 267 240 |
2,06%
|
3,25
|
3,202
|
3,34
|
3,272
|
| 14/03/2025 |
3 038 381 |
3,55%
|
3,118
|
3,084
|
3,256
|
3,206
|
| 13/03/2025 |
2 135 061 |
-3,19%
|
3,19
|
3,09
|
3,196
|
3,096
|
| 12/03/2025 |
2 712 482 |
4,31%
|
3,09
|
3,08
|
3,214
|
3,198
|
| 11/03/2025 |
2 280 171 |
-1,61%
|
3,132
|
3,058
|
3,16
|
3,066
|
| 10/03/2025 |
3 106 211 |
-3,53%
|
3,23
|
3,102
|
3,23
|
3,116
|
| 07/03/2025 |
3 125 480 |
-0,98%
|
3,266
|
3,168
|
3,268
|
3,23
|
| 06/03/2025 |
3 487 613 |
-4,06%
|
3,40
|
3,19
|
3,43
|
3,262
|
| 05/03/2025 |
10 063 611 |
12,14%
|
3,092
|
3,082
|
3,446
|
3,40
|
| 04/03/2025 |
2 696 785 |
-2,45%
|
3,084
|
3,00
|
3,126
|
3,032
|
| 03/03/2025 |
3 621 396 |
3,95%
|
3,00
|
2,964
|
3,13
|
3,108
|
| 28/02/2025 |
8 375 627 |
-1,58%
|
3,04
|
2,932
|
3,20
|
2,99
|
| 27/02/2025 |
8 865 468 |
-0,46%
|
3,116
|
2,966
|
3,204
|
3,038
|
| 26/02/2025 |
2 913 775 |
3,46%
|
2,97
|
2,96
|
3,074
|
3,052
|
| 25/02/2025 |
2 495 556 |
-2,06%
|
3,01
|
2,944
|
3,042
|
2,95
|
| 24/02/2025 |
1 643 169 |
0,27%
|
3,01
|
2,984
|
3,044
|
3,012
|
| 21/02/2025 |
1 288 506 |
-0,13%
|
3,022
|
2,978
|
3,036
|
3,004
|
| 20/02/2025 |
1 991 604 |
-1,51%
|
3,054
|
2,944
|
3,09
|
3,008
|
| 19/02/2025 |
2 119 828 |
0,13%
|
3,098
|
2,996
|
3,12
|
3,054
|
| 18/02/2025 |
4 323 141 |
6,27%
|
2,89
|
2,886
|
3,05
|
3,05
|
| 17/02/2025 |
660 869 |
-0,55%
|
2,88
|
2,87
|
2,922
|
2,87
|
| 14/02/2025 |
1 052 713 |
-0,35%
|
2,90
|
2,88
|
2,926
|
2,886
|
| 13/02/2025 |
1 259 162 |
0,77%
|
2,904
|
2,862
|
2,912
|
2,896
|
| 12/02/2025 |
1 380 233 |
-1,78%
|
2,90
|
2,854
|
2,92
|
2,874
|
| 11/02/2025 |
2 607 762 |
3,17%
|
2,83
|
2,83
|
3,00
|
2,926
|
| 10/02/2025 |
1 227 190 |
-0,91%
|
2,868
|
2,772
|
2,90
|
2,836
|
| 07/02/2025 |
725 284 |
0,21%
|
2,886
|
2,862
|
2,912
|
2,862
|
| 06/02/2025 |
749 246 |
-1,04%
|
2,902
|
2,854
|
2,938
|
2,856
|
| 05/02/2025 |
766 746 |
-0,48%
|
2,928
|
2,868
|
2,928
|
2,886
|
| 04/02/2025 |
973 976 |
2,11%
|
2,86
|
2,85
|
2,92
|
2,90
|
| 03/02/2025 |
1 344 370 |
-1,59%
|
2,79
|
2,776
|
2,872
|
2,84
|
| 31/01/2025 |
2 020 386 |
-3,02%
|
2,982
|
2,874
|
2,99
|
2,886
|
| 30/01/2025 |
798 347 |
0,14%
|
2,97
|
2,962
|
3,00
|
2,976
|
| 29/01/2025 |
1 796 269 |
2,62%
|
2,934
|
2,918
|
3,008
|
2,972
|
| 28/01/2025 |
2 510 525 |
-4,61%
|
3,032
|
2,892
|
3,066
|
2,896
|
| 27/01/2025 |
1 557 771 |
1,13%
|
2,964
|
2,95
|
3,044
|
3,036
|
| 24/01/2025 |
2 421 911 |
-0,92%
|
3,04
|
2,982
|
3,112
|
3,002
|
| 23/01/2025 |
711 843 |
-0,46%
|
3,02
|
3,02
|
3,068
|
3,03
|
| 22/01/2025 |
2 834 510 |
0,66%
|
3,03
|
3,014
|
3,12
|
3,044
|
| 21/01/2025 |
2 851 147 |
-1,11%
|
3,072
|
2,928
|
3,072
|
3,024
|
| 20/01/2025 |
3 808 993 |
2,48%
|
2,984
|
2,918
|
3,06
|
3,058
|
| 17/01/2025 |
3 404 310 |
4,19%
|
2,88
|
2,88
|
2,984
|
2,984
|
| 16/01/2025 |
1 466 343 |
1,71%
|
2,836
|
2,804
|
2,88
|
2,864
|
| 15/01/2025 |
994 931 |
3,08%
|
2,75
|
2,75
|
2,816
|
2,816
|
| 14/01/2025 |
845 098 |
0,59%
|
2,72
|
2,72
|
2,772
|
2,732
|
| 13/01/2025 |
1 121 865 |
0,07%
|
2,71
|
2,684
|
2,77
|
2,716
|
| 09/01/2025 |
801 522 |
-0,92%
|
2,80
|
2,714
|
2,826
|
2,714
|
| 08/01/2025 |
3 608 174 |
3,14%
|
2,70
|
2,672
|
2,834
|
2,822
|
| 07/01/2025 |
6 635 061 |
-10,47%
|
3,096
|
2,732
|
3,096
|
2,736
|
| 06/01/2025 |
2 323 625 |
1,73%
|
3,024
|
2,986
|
3,096
|
3,056
|
| 03/01/2025 |
1 972 702 |
2,74%
|
2,92
|
2,92
|
3,016
|
3,004
|
| 02/01/2025 |
1 438 402 |
0,34%
|
2,916
|
2,85
|
2,944
|
2,924
|
| 31/12/2024 |
0 |
0,00%
|
2,908
|
2,872
|
2,922
|
2,914
|
| 30/12/2024 |
1 593 436 |
-0,48%
|
2,932
|
2,892
|
2,946
|
2,914
|
| 27/12/2024 |
2 410 080 |
3,83%
|
2,838
|
2,83
|
2,928
|
2,928
|
| 26/12/2024 |
0 |
1,22%
|
2,786
|
2,77
|
2,846
|
2,82
|
| 24/12/2024 |
0 |
1,22%
|
2,786
|
2,77
|
2,846
|
2,786
|
| 23/12/2024 |
1 635 654 |
0,65%
|
2,768
|
2,754
|
2,814
|
2,786
|
| 20/12/2024 |
1 081 986 |
0,58%
|
2,746
|
2,722
|
2,79
|
2,768
|
| 19/12/2024 |
2 016 660 |
-1,29%
|
2,75
|
2,726
|
2,822
|
2,752
|
| 18/12/2024 |
0 |
2,20%
|
2,74
|
2,74
|
2,844
|
2,788
|
| 17/12/2024 |
1 019 664 |
-1,94%
|
2,764
|
2,716
|
2,78
|
2,728
|
| 16/12/2024 |
2 678 535 |
-1,35%
|
2,82
|
2,676
|
2,836
|
2,782
|
| 13/12/2024 |
2 599 482 |
1,51%
|
2,80
|
2,79
|
2,862
|
2,82
|
| 12/12/2024 |
2 493 283 |
1,24%
|
2,766
|
2,726
|
2,838
|
2,778
|
| 11/12/2024 |
2 272 657 |
3,47%
|
2,652
|
2,628
|
2,75
|
2,744
|
| 10/12/2024 |
2 324 431 |
-0,38%
|
2,66
|
2,556
|
2,688
|
2,652
|
| 09/12/2024 |
1 554 579 |
1,45%
|
2,63
|
2,62
|
2,698
|
2,662
|
| 06/12/2024 |
3 576 067 |
5,38%
|
2,488
|
2,488
|
2,628
|
2,624
|
| 05/12/2024 |
7 997 164 |
-11,51%
|
2,83
|
2,49
|
2,854
|
2,49
|
| 04/12/2024 |
2 752 963 |
4,30%
|
2,702
|
2,702
|
2,814
|
2,814
|
| 03/12/2024 |
1 261 549 |
0,97%
|
2,694
|
2,67
|
2,73
|
2,698
|
| 02/12/2024 |
2 386 940 |
2,38%
|
2,61
|
2,604
|
2,716
|
2,672
|
| 29/11/2024 |
782 094 |
1,08%
|
2,576
|
2,562
|
2,614
|
2,61
|
| 28/11/2024 |
944 434 |
1,33%
|
2,532
|
2,532
|
2,626
|
2,582
|
| 27/11/2024 |
753 628 |
-0,08%
|
2,558
|
2,524
|
2,586
|
2,548
|
| 26/11/2024 |
1 446 695 |
-1,77%
|
2,55
|
2,516
|
2,58
|
2,55
|
| 25/11/2024 |
2 678 758 |
0,86%
|
2,596
|
2,584
|
2,654
|
2,596
|
| 22/11/2024 |
3 026 764 |
6,10%
|
2,44
|
2,41
|
2,576
|
2,574
|
| 21/11/2024 |
1 141 463 |
-0,66%
|
2,43
|
2,414
|
2,456
|
2,426
|
| 20/11/2024 |
2 299 323 |
-3,33%
|
2,526
|
2,416
|
2,532
|
2,442
|
| 19/11/2024 |
4 252 216 |
-2,25%
|
2,68
|
2,462
|
2,70
|
2,526
|
| 18/11/2024 |
1 316 987 |
-0,54%
|
2,598
|
2,562
|
2,624
|
2,584
|
| 15/11/2024 |
1 224 073 |
0,93%
|
2,558
|
2,556
|
2,608
|
2,598
|
| 14/11/2024 |
1 023 214 |
0,16%
|
2,55
|
2,546
|
2,632
|
2,574
|
| 13/11/2024 |
732 441 |
0,23%
|
2,55
|
2,55
|
2,614
|
2,57
|
| 12/11/2024 |
1 341 097 |
-3,03%
|
2,62
|
2,552
|
2,634
|
2,564
|
| 11/11/2024 |
2 194 023 |
3,61%
|
2,554
|
2,554
|
2,714
|
2,644
|
| 08/11/2024 |
940 048 |
-0,55%
|
2,56
|
2,544
|
2,60
|
2,552
|
| 07/11/2024 |
1 304 435 |
3,64%
|
2,484
|
2,484
|
2,578
|
2,566
|
| 06/11/2024 |
1 587 095 |
-2,52%
|
2,548
|
2,426
|
2,59
|
2,476
|
| 05/11/2024 |
637 456 |
0,24%
|
2,548
|
2,53
|
2,57
|
2,54
|
| 04/11/2024 |
879 292 |
-2,16%
|
2,62
|
2,53
|
2,62
|
2,534
|
| 01/11/2024 |
1 279 329 |
1,17%
|
2,564
|
2,55
|
2,614
|
2,59
|
| 31/10/2024 |
2 287 984 |
2,65%
|
2,47
|
2,47
|
2,572
|
2,56
|
| 30/10/2024 |
1 569 903 |
0,32%
|
2,46
|
2,444
|
2,494
|
2,494
|
| 29/10/2024 |
645 694 |
-0,32%
|
2,508
|
2,46
|
2,514
|
2,486
|
| 28/10/2024 |
736 707 |
-1,35%
|
2,54
|
2,468
|
2,546
|
2,494
|
