MotaEngil SGPS SA (EGL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
18/06/2025 2.274.506 -2,47% 3,872 3,746 3,914 3,792
17/06/2025 4.929.653 -4,66% 4,09 3,85 4,09 3,888
16/06/2025 2.084.184 0,15% 4,086 4,036 4,136 4,078
13/06/2025 1.969.379 -2,54% 4,10 4,06 4,142 4,072
12/06/2025 1.821.990 -0,10% 4,17 4,13 4,22 4,178
11/06/2025 1.129.354 -0,24% 4,17 4,166 4,258 4,182
10/06/2025 2.223.827 -0,05% 4,244 4,12 4,284 4,192
09/06/2025 2.032.905 -1,18% 4,39 4,194 4,418 4,194
06/06/2025 1.437.080 -1,48% 4,442 4,384 4,474 4,396
05/06/2025 2.259.024 -1,37% 4,52 4,40 4,536 4,462
04/06/2025 2.756.324 -0,09% 4,528 4,454 4,62 4,524
03/06/2025 1.683.008 -0,04% 4,532 4,462 4,552 4,528
02/06/2025 1.583.743 0,89% 4,522 4,462 4,566 4,53
30/05/2025 4.507.156 -1,97% 4,59 4,49 4,698 4,49
29/05/2025 4.748.143 3,90% 4,45 4,33 4,596 4,58
28/05/2025 4.085.432 -2,65% 4,56 4,40 4,618 4,408
27/05/2025 8.224.728 -3,91% 4,772 4,322 4,80 4,528
26/05/2025 1.764.821 -0,76% 4,81 4,702 4,812 4,712
23/05/2025 3.405.897 -1,17% 4,812 4,588 4,842 4,748
22/05/2025 2.519.163 -0,13% 4,80 4,73 4,88 4,804
21/05/2025 3.244.417 0,84% 4,76 4,63 4,82 4,81
20/05/2025 3.879.954 4,88% 4,50 4,50 4,84 4,77
19/05/2025 5.802.258 10,02% 4,13 4,13 4,61 4,548
16/05/2025 1.867.354 -0,39% 4,188 4,078 4,188 4,134
15/05/2025 1.179.975 -1,14% 4,17 4,14 4,226 4,15
14/05/2025 3.131.073 0,96% 4,14 4,122 4,248 4,198
13/05/2025 4.828.262 3,90% 4,012 4,012 4,23 4,158
12/05/2025 2.843.013 0,40% 4,036 3,93 4,068 4,002
09/05/2025 3.641.298 1,84% 3,92 3,918 4,07 3,986
08/05/2025 3.150.993 -0,81% 3,96 3,836 3,992 3,914
07/05/2025 4.555.174 4,56% 3,782 3,762 3,982 3,946
06/05/2025 3.200.121 2,17% 3,74 3,724 3,81 3,774
05/05/2025 1.399.661 -0,65% 3,72 3,652 3,74 3,694
02/05/2025 5.450.662 6,47% 3,52 3,518 3,75 3,718
30/04/2025 1.732.622 -1,02% 3,53 3,452 3,536 3,492
29/04/2025 2.441.487 2,80% 3,482 3,47 3,562 3,528
28/04/2025 2.460.268 -2,89% 3,54 3,384 3,58 3,432
25/04/2025 5.725.450 5,37% 3,366 3,358 3,536 3,534
24/04/2025 1.111.807 0,84% 3,30 3,30 3,364 3,354
23/04/2025 2.209.507 0,73% 3,358 3,30 3,38 3,326
22/04/2025 1.659.546 1,54% 3,25 3,184 3,31 3,302
17/04/2025 5.489.418 -7,61% 3,50 3,23 3,52 3,252
16/04/2025 2.415.304 0,17% 3,498 3,462 3,58 3,52
15/04/2025 3.861.306 4,77% 3,358 3,34 3,514 3,514
14/04/2025 2.890.722 4,94% 3,26 3,206 3,382 3,354
11/04/2025 2.297.132 1,14% 3,206 3,116 3,242 3,196
10/04/2025 2.401.284 5,05% 3,314 3,152 3,318 3,16
09/04/2025 2.509.015 -4,51% 3,076 2,944 3,12 3,008
08/04/2025 2.802.626 8,03% 3,002 2,942 3,19 3,15
07/04/2025 3.157.354 -6,78% 2,902 2,81 3,066 2,916
04/04/2025 4.610.460 -7,46% 3,35 3,058 3,354 3,128
03/04/2025 2.451.206 -1,11% 3,35 3,318 3,462 3,38
02/04/2025 3.377.309 -0,12% 3,41 3,358 3,516 3,418
01/04/2025 1.591.360 0,65% 3,418 3,368 3,462 3,422
31/03/2025 3.141.823 -3,08% 3,454 3,362 3,532 3,40
28/03/2025 1.860.511 0,40% 3,476 3,442 3,532 3,508
27/03/2025 2.368.671 1,63% 3,40 3,358 3,524 3,494
26/03/2025 2.207.833 0,23% 3,436 3,428 3,558 3,438
25/03/2025 3.111.796 3,00% 3,33 3,322 3,466 3,43
24/03/2025 1.568.881 -0,95% 3,38 3,322 3,43 3,33
21/03/2025 2.526.714 -0,71% 3,398 3,292 3,46 3,362
20/03/2025 2.008.144 -0,47% 3,41 3,316 3,438 3,386
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
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).