MotaEngil SGPS SA (EGL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2024 1 967 513 3,67% 2,45 2,436 2,556 2,54
08/10/2024 1 315 119 -1,29% 2,454 2,44 2,488 2,45
07/10/2024 907 241 -0,72% 2,52 2,464 2,52 2,482
04/10/2024 1 397 641 2,21% 2,458 2,452 2,504 2,50
03/10/2024 1 500 585 -1,37% 2,484 2,398 2,484 2,446
02/10/2024 1 488 572 0,57% 2,472 2,452 2,50 2,48
01/10/2024 2 457 659 -3,90% 2,554 2,458 2,56 2,466
30/09/2024 1 354 997 -1,38% 2,576 2,546 2,612 2,566
27/09/2024 2 243 472 -0,31% 2,612 2,574 2,65 2,602
26/09/2024 2 937 154 3,82% 2,522 2,522 2,638 2,61
25/09/2024 1 392 194 -0,95% 2,52 2,514 2,556 2,514
24/09/2024 2 056 329 1,68% 2,512 2,496 2,568 2,538
23/09/2024 1 279 324 -0,16% 2,50 2,454 2,512 2,496
20/09/2024 1 677 711 -1,58% 2,532 2,49 2,538 2,50
19/09/2024 2 102 907 1,12% 2,55 2,514 2,576 2,54
18/09/2024 1 304 901 -0,63% 2,52 2,502 2,548 2,512
17/09/2024 1 806 293 0,96% 2,516 2,508 2,548 2,528
16/09/2024 2 340 793 -0,24% 2,51 2,47 2,562 2,504
13/09/2024 2 867 741 1,54% 2,48 2,48 2,538 2,51
12/09/2024 2 899 942 0,33% 2,49 2,454 2,556 2,472
11/09/2024 2 651 031 1,40% 2,408 2,408 2,50 2,464
10/09/2024 5 144 045 -2,88% 2,50 2,43 2,544 2,43
09/09/2024 2 904 769 -0,08% 2,50 2,414 2,55 2,502
06/09/2024 5 076 837 -4,57% 2,676 2,50 2,676 2,504
05/09/2024 5 224 978 -6,02% 2,744 2,596 2,754 2,624
04/09/2024 7 159 061 -8,46% 2,962 2,678 2,992 2,792
03/09/2024 1 357 840 -0,91% 3,088 3,014 3,10 3,05
02/09/2024 1 784 985 0,33% 3,07 3,028 3,118 3,078
30/08/2024 1 873 760 -0,20% 3,06 3,05 3,11 3,068
29/08/2024 3 441 715 -0,13% 3,054 2,952 3,18 3,074
28/08/2024 7 586 233 -10,78% 3,512 3,04 3,568 3,078
27/08/2024 877 283 0,70% 3,432 3,41 3,466 3,45
26/08/2024 858 408 -0,70% 3,446 3,376 3,446 3,426
23/08/2024 874 376 2,25% 3,38 3,358 3,452 3,45
22/08/2024 493 741 0,54% 3,382 3,354 3,418 3,374
21/08/2024 1 247 134 -2,73% 3,446 3,356 3,47 3,356
20/08/2024 779 497 -1,65% 3,538 3,444 3,538 3,45
19/08/2024 664 369 1,56% 3,446 3,446 3,51 3,508
16/08/2024 609 469 -1,31% 3,52 3,43 3,52 3,454
15/08/2024 750 769 1,33% 3,47 3,458 3,522 3,50
14/08/2024 981 920 1,29% 3,422 3,408 3,476 3,454
13/08/2024 1 082 411 1,13% 3,37 3,286 3,41 3,41
12/08/2024 2 728 519 0,30% 3,37 3,306 3,39 3,372
09/08/2024 558 433 -0,24% 3,37 3,33 3,392 3,362
08/08/2024 848 085 0,54% 3,284 3,266 3,37 3,37
07/08/2024 931 098 2,76% 3,266 3,224 3,36 3,352
06/08/2024 780 819 -2,57% 3,398 3,222 3,402 3,262
05/08/2024 1 590 583 -2,45% 3,29 3,206 3,374 3,348
02/08/2024 1 030 074 -2,50% 3,472 3,414 3,502 3,432
01/08/2024 571 311 -2,92% 3,60 3,512 3,626 3,52
31/07/2024 686 007 2,14% 3,564 3,544 3,64 3,626
30/07/2024 777 219 -0,39% 3,564 3,512 3,566 3,55
29/07/2024 774 088 -3,10% 3,676 3,564 3,702 3,564
26/07/2024 1 009 382 3,26% 3,56 3,56 3,678 3,678
25/07/2024 1 315 600 -2,68% 3,64 3,51 3,64 3,562
24/07/2024 838 574 0,72% 3,632 3,63 3,732 3,66
23/07/2024 637 085 -1,14% 3,674 3,618 3,692 3,634
22/07/2024 1 299 013 2,68% 3,60 3,60 3,734 3,676
19/07/2024 584 824 1,53% 3,54 3,494 3,59 3,58
18/07/2024 1 417 856 -0,45% 3,55 3,50 3,588 3,526
17/07/2024 3 516 923 -4,06% 3,852 3,532 3,89 3,542
16/07/2024 1 183 814 2,27% 3,578 3,54 3,692 3,692
15/07/2024 836 741 -1,04% 3,65 3,584 3,70 3,61
12/07/2024 774 175 2,01% 3,606 3,584 3,658 3,648
11/07/2024 942 791 1,42% 3,552 3,52 3,628 3,576
10/07/2024 1 004 409 2,62% 3,436 3,436 3,564 3,526
09/07/2024 663 395 -1,26% 3,478 3,42 3,48 3,436
08/07/2024 683 948 0,00% 3,452 3,43 3,53 3,48
05/07/2024 664 273 -0,86% 3,514 3,464 3,526 3,48
04/07/2024 709 823 0,29% 3,524 3,504 3,568 3,51
03/07/2024 957 074 1,98% 3,454 3,454 3,548 3,50
02/07/2024 892 478 -3,27% 3,59 3,422 3,59 3,432
01/07/2024 634 339 3,08% 3,50 3,476 3,60 3,548
28/06/2024 539 888 -1,94% 3,53 3,43 3,53 3,442
27/06/2024 511 752 -0,96% 3,516 3,482 3,54 3,51
26/06/2024 632 346 -1,06% 3,62 3,514 3,62 3,544
25/06/2024 518 980 -2,50% 3,70 3,564 3,70 3,582
24/06/2024 615 724 0,00% 3,712 3,594 3,712 3,674
21/06/2024 529 138 -1,97% 3,748 3,67 3,756 3,674
20/06/2024 1 071 978 2,18% 3,686 3,65 3,806 3,748
19/06/2024 1 111 536 4,56% 3,52 3,478 3,68 3,668
18/06/2024 592 423 1,33% 3,488 3,456 3,532 3,508
17/06/2024 647 593 0,52% 3,498 3,454 3,514 3,462
14/06/2024 1 153 532 -0,75% 3,50 3,384 3,51 3,444
13/06/2024 883 692 -3,77% 3,626 3,466 3,626 3,47
12/06/2024 774 570 0,61% 3,592 3,592 3,65 3,606
11/06/2024 861 411 -2,82% 3,688 3,556 3,688 3,584
10/06/2024 591 997 -0,91% 3,66 3,602 3,714 3,688
07/06/2024 1 024 145 -3,48% 3,856 3,72 3,862 3,722
06/06/2024 842 644 -0,26% 3,888 3,822 3,912 3,856
05/06/2024 813 515 -0,97% 3,948 3,856 3,948 3,866
04/06/2024 1 105 691 -3,65% 4,032 3,904 4,056 3,904
03/06/2024 1 320 392 1,10% 4,044 3,95 4,078 4,052
31/05/2024 1 039 605 0,30% 3,99 3,97 4,078 4,008
30/05/2024 898 398 -2,16% 4,086 3,988 4,086 3,996
29/05/2024 685 422 -0,39% 4,10 4,03 4,11 4,084
28/05/2024 1 322 452 0,59% 4,118 4,07 4,20 4,10
27/05/2024 1 523 810 3,03% 3,99 3,98 4,12 4,076
24/05/2024 605 470 0,41% 3,912 3,88 3,956 3,956
23/05/2024 1 146 568 0,05% 3,95 3,826 3,976 3,94
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).