Solaria Energia y Medio Ambiente SA (SLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,09%
|
11,00
|
11,00
|
11,24
|
11,07
|
| 17/07/2024 |
337.732 |
-0,09%
|
11,00
|
11,00
|
11,24
|
11,07
|
| 16/07/2024 |
788.387 |
-0,09%
|
11,10
|
10,87
|
11,27
|
11,08
|
| 15/07/2024 |
745.468 |
-5,38%
|
11,70
|
11,08
|
11,70
|
11,09
|
| 12/07/2024 |
332.060 |
0,60%
|
11,71
|
11,58
|
11,81
|
11,72
|
| 11/07/2024 |
481.061 |
1,75%
|
11,55
|
11,38
|
11,80
|
11,65
|
| 10/07/2024 |
410.609 |
2,05%
|
11,24
|
11,24
|
11,52
|
11,45
|
| 09/07/2024 |
404.684 |
-1,23%
|
11,39
|
11,22
|
11,55
|
11,22
|
| 08/07/2024 |
691.800 |
-0,18%
|
11,70
|
11,31
|
11,70
|
11,36
|
| 05/07/2024 |
231.432 |
3,52%
|
11,40
|
11,39
|
11,83
|
11,78
|
| 04/07/2024 |
157.769 |
1,34%
|
11,28
|
11,21
|
11,40
|
11,38
|
| 03/07/2024 |
365.237 |
-0,84%
|
11,34
|
11,17
|
11,43
|
11,20
|
| 02/07/2024 |
192.964 |
-3,35%
|
11,49
|
11,285
|
11,61
|
11,26
|
| 01/07/2024 |
258.792 |
0,60%
|
11,71
|
11,41
|
11,815
|
11,65
|
| 28/06/2024 |
174.937 |
-0,39%
|
11,51
|
11,40
|
11,64
|
11,58
|
| 27/06/2024 |
244.244 |
-2,80%
|
11,86
|
11,435
|
11,90
|
11,625
|
| 26/06/2024 |
256.501 |
-0,33%
|
12,00
|
11,85
|
12,18
|
11,96
|
| 25/06/2024 |
183.718 |
-2,33%
|
12,24
|
11,95
|
12,26
|
11,97
|
| 24/06/2024 |
323.712 |
2,47%
|
12,01
|
11,97
|
12,33
|
12,255
|
| 21/06/2024 |
203.779 |
-1,40%
|
12,11
|
11,86
|
12,12
|
11,96
|
| 20/06/2024 |
126.308 |
2,80%
|
11,87
|
11,87
|
12,19
|
12,13
|
| 19/06/2024 |
210.608 |
-1,67%
|
11,70
|
11,64
|
11,90
|
11,80
|
| 18/06/2024 |
271.781 |
-0,91%
|
12,15
|
11,765
|
12,15
|
12,00
|
| 17/06/2024 |
335.853 |
-3,77%
|
12,54
|
12,02
|
12,68
|
12,11
|
| 14/06/2024 |
1.170.661 |
9,69%
|
11,48
|
11,07
|
12,67
|
12,56
|
| 13/06/2024 |
186.042 |
-2,88%
|
11,74
|
11,37
|
11,76
|
11,45
|
| 12/06/2024 |
240.040 |
2,70%
|
11,61
|
11,52
|
11,98
|
11,79
|
| 11/06/2024 |
524.685 |
0,97%
|
11,45
|
11,43
|
11,64
|
11,50
|
| 10/06/2024 |
295.880 |
-1,30%
|
11,32
|
11,21
|
11,49
|
11,40
|
| 07/06/2024 |
170.301 |
-1,95%
|
11,82
|
11,54
|
11,96
|
11,55
|
| 06/06/2024 |
249.207 |
-2,85%
|
12,14
|
11,73
|
12,145
|
11,78
|
| 05/06/2024 |
185.590 |
0,00%
|
12,07
|
12,02
|
12,26
|
12,125
|
| 04/06/2024 |
379.629 |
-0,98%
|
12,20
|
12,01
|
12,32
|
12,10
|
| 03/06/2024 |
225.212 |
3,82%
|
11,96
|
11,86
|
12,23
|
12,22
|
| 31/05/2024 |
251.452 |
-0,25%
|
11,90
|
11,57
|
11,90
|
11,77
|
| 30/05/2024 |
575.078 |
6,40%
|
11,40
|
11,35
|
11,83
|
11,80
|
| 29/05/2024 |
205.373 |
-4,17%
|
11,51
|
11,03
|
11,65
|
11,04
|
| 28/05/2024 |
935.188 |
-2,63%
|
11,96
|
11,47
|
12,305
|
11,50
|
| 27/05/2024 |
305.371 |
5,17%
|
11,185
|
11,18
|
11,92
|
11,81
|
| 24/05/2024 |
401.377 |
-3,06%
|
11,36
|
11,07
|
11,40
|
11,23
|
| 23/05/2024 |
533.069 |
2,70%
|
11,23
|
11,135
|
11,79
|
11,585
|
| 22/05/2024 |
794.154 |
4,55%
|
10,49
|
10,41
|
11,31
|
11,26
|
| 21/05/2024 |
268.214 |
-2,18%
|
10,70
|
10,575
|
10,84
|
10,77
|
| 20/05/2024 |
150.974 |
-0,27%
|
11,03
|
10,96
|
11,15
|
11,00
|
| 17/05/2024 |
261.736 |
-3,25%
|
11,38
|
10,91
|
11,38
|
11,03
|
| 16/05/2024 |
447.142 |
-0,44%
|
11,46
|
11,29
|
11,61
|
11,40
|
| 15/05/2024 |
463.708 |
-1,55%
|
11,46
|
11,425
|
11,84
|
11,45
|
| 14/05/2024 |
574.992 |
3,89%
|
11,30
|
11,30
|
11,69
|
11,63
|
| 13/05/2024 |
593.392 |
0,13%
|
11,24
|
10,92
|
11,24
|
11,21
|
| 10/05/2024 |
317.990 |
1,77%
|
11,10
|
11,085
|
11,29
|
11,195
|
| 09/05/2024 |
312.536 |
0,55%
|
10,92
|
10,89
|
11,08
|
11,00
|
| 08/05/2024 |
653.659 |
0,46%
|
10,90
|
10,69
|
11,03
|
10,94
|
| 07/05/2024 |
640.773 |
5,52%
|
10,28
|
10,28
|
10,93
|
10,89
|
| 06/05/2024 |
178.057 |
0,19%
|
10,42
|
10,21
|
10,51
|
10,32
|
| 03/05/2024 |
308.600 |
4,78%
|
9,90
|
9,90
|
10,64
|
10,30
|
| 02/05/2024 |
268.417 |
2,61%
|
9,6025
|
9,6025
|
9,91
|
9,83
|
| 01/05/2024 |
0 |
-1,79%
|
9,81
|
9,56
|
9,81
|
9,58
|
| 30/04/2024 |
208.123 |
-1,79%
|
9,81
|
9,56
|
9,81
|
9,58
|
| 29/04/2024 |
312.653 |
1,19%
|
9,645
|
9,525
|
9,82
|
9,755
|
| 26/04/2024 |
347.054 |
1,47%
|
9,60
|
9,58
|
9,785
|
9,64
|
| 25/04/2024 |
1.008.694 |
-3,60%
|
9,805
|
9,465
|
9,81
|
9,50
|
| 24/04/2024 |
137.321 |
-0,35%
|
9,88
|
9,71
|
9,945
|
9,84
|
| 23/04/2024 |
81.689 |
1,10%
|
9,71
|
9,6575
|
9,885
|
9,865
|
| 22/04/2024 |
124.901 |
1,06%
|
9,73
|
9,67
|
9,91
|
9,7575
|
| 19/04/2024 |
317.143 |
-3,84%
|
9,94
|
9,61
|
10,06
|
9,655
|
| 18/04/2024 |
355.442 |
0,25%
|
10,12
|
9,855
|
10,14
|
10,04
|
| 17/04/2024 |
753.549 |
3,17%
|
9,60
|
9,48
|
10,13
|
10,015
|
| 16/04/2024 |
412.822 |
2,35%
|
9,37
|
9,37
|
9,875
|
9,7075
|
| 15/04/2024 |
362.365 |
-3,75%
|
9,775
|
9,47
|
9,775
|
9,485
|
| 12/04/2024 |
320.643 |
2,23%
|
9,77
|
9,77
|
10,03
|
9,855
|
| 11/04/2024 |
504.451 |
1,93%
|
9,395
|
9,325
|
9,91
|
9,64
|
| 10/04/2024 |
689.368 |
-1,64%
|
9,675
|
9,285
|
9,7925
|
9,4575
|
| 09/04/2024 |
281.203 |
-0,26%
|
9,6575
|
9,445
|
9,745
|
9,615
|
| 08/04/2024 |
154.425 |
0,42%
|
9,61
|
9,61
|
9,805
|
9,64
|
| 05/04/2024 |
228.186 |
-3,08%
|
9,845
|
9,595
|
9,985
|
9,60
|
| 04/04/2024 |
268.344 |
2,22%
|
9,6725
|
9,6175
|
9,915
|
9,905
|
| 03/04/2024 |
301.989 |
-0,77%
|
9,72
|
9,515
|
9,74
|
9,69
|
| 02/04/2024 |
339.195 |
-3,60%
|
10,00
|
9,76
|
10,04
|
9,765
|
| 01/04/2024 |
0 |
-1,22%
|
10,255
|
10,08
|
10,295
|
10,13
|
| 28/03/2024 |
214.884 |
-1,22%
|
10,255
|
10,08
|
10,295
|
10,13
|
| 27/03/2024 |
368.280 |
3,25%
|
9,888
|
9,758
|
10,26
|
10,255
|
| 26/03/2024 |
179.722 |
-0,10%
|
9,974
|
9,822
|
9,99
|
9,932
|
| 25/03/2024 |
200.867 |
-2,24%
|
9,976
|
9,713
|
10,04
|
9,942
|
| 22/03/2024 |
373.792 |
2,57%
|
9,842
|
9,762
|
10,17
|
10,17
|
| 21/03/2024 |
329.067 |
0,21%
|
10,045
|
9,847
|
10,16
|
9,915
|
| 20/03/2024 |
543.254 |
-1,41%
|
10,115
|
9,828
|
10,115
|
9,894
|
| 19/03/2024 |
463.164 |
-2,12%
|
10,085
|
9,992
|
10,205
|
10,035
|
| 18/03/2024 |
442.215 |
2,07%
|
10,09
|
10,01
|
10,405
|
10,2525
|
| 15/03/2024 |
688.636 |
-2,29%
|
10,005
|
9,892
|
10,30
|
10,045
|
| 14/03/2024 |
893.429 |
1,68%
|
10,33
|
10,26
|
10,905
|
10,28
|
| 13/03/2024 |
1.215.267 |
-2,45%
|
10,15
|
9,808
|
10,46
|
10,035
|
| 12/03/2024 |
1.115.260 |
-10,21%
|
11,395
|
10,2875
|
11,395
|
10,2875
|
| 11/03/2024 |
274.373 |
-2,24%
|
11,70
|
11,345
|
11,81
|
11,4575
|
| 08/03/2024 |
211.721 |
-3,10%
|
12,05
|
11,66
|
12,105
|
11,72
|
| 07/03/2024 |
596.555 |
6,49%
|
11,52
|
11,5175
|
12,31
|
12,095
|
| 06/03/2024 |
283.283 |
0,11%
|
11,445
|
11,29
|
11,58
|
11,3575
|
| 05/03/2024 |
264.516 |
2,81%
|
11,00
|
10,96
|
11,47
|
11,345
|
| 04/03/2024 |
226.916 |
-0,23%
|
11,15
|
10,87
|
11,25
|
11,025
|
| 01/03/2024 |
390.761 |
0,00%
|
11,03
|
10,82
|
11,415
|
11,05
|
| 29/02/2024 |
1.133.425 |
-5,76%
|
11,84
|
11,015
|
11,84
|
11,05
|
Por favor leia o