MotaEngil SGPS SA (EGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 25/10/2024 |
1.026.088 |
1,12%
|
2,496
|
2,468
|
2,55
|
2,528
|
| 24/10/2024 |
611.791 |
-0,32%
|
2,51
|
2,50
|
2,538
|
2,50
|
Por favor leia o