MotaEngil SGPS SA (EGL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
23/10/2024 803 914 -1,49% 2,534 2,502 2,55 2,508
22/10/2024 648 744 0,79% 2,53 2,502 2,546 2,546
21/10/2024 1 116 499 -2,32% 2,57 2,524 2,596 2,526
18/10/2024 1 043 729 -2,27% 2,614 2,582 2,668 2,586
17/10/2024 2 620 330 1,30% 2,61 2,586 2,688 2,646
16/10/2024 2 684 722 5,58% 2,47 2,466 2,624 2,612
15/10/2024 1 526 676 -2,29% 2,556 2,462 2,556 2,474
14/10/2024 989 084 -0,63% 2,548 2,528 2,558 2,532
11/10/2024 1 325 967 0,63% 2,53 2,512 2,576 2,548
10/10/2024 1 676 744 -0,32% 2,528 2,502 2,57 2,532
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).