Solaria Energia y Medio Ambiente SA (SLR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
78.987 |
2,59%
|
8,92
|
8,92
|
9,11
|
9,105
|
| 22/11/2024 |
373.092 |
3,56%
|
8,66
|
8,65
|
8,9725
|
8,875
|
| 21/11/2024 |
940.984 |
-1,72%
|
8,87
|
8,5025
|
8,87
|
8,57
|
| 20/11/2024 |
995.057 |
-5,11%
|
9,14
|
8,34
|
9,245
|
8,72
|
| 19/11/2024 |
897.357 |
-7,27%
|
9,725
|
9,03
|
9,79
|
9,19
|
| 18/11/2024 |
193.569 |
-2,66%
|
10,30
|
9,875
|
10,30
|
9,895
|
| 15/11/2024 |
245.272 |
2,63%
|
9,925
|
9,88
|
10,245
|
10,165
|
| 14/11/2024 |
265.474 |
0,36%
|
9,845
|
9,76
|
9,955
|
9,905
|
| 13/11/2024 |
181.720 |
2,23%
|
9,615
|
9,615
|
9,985
|
9,87
|
| 12/11/2024 |
217.757 |
-0,82%
|
9,65
|
9,54
|
9,755
|
9,655
|
| 11/11/2024 |
266.657 |
1,45%
|
9,84
|
9,685
|
9,88
|
9,775
|
| 08/11/2024 |
210.490 |
4,44%
|
9,3375
|
9,3375
|
9,67
|
9,70
|
| 07/11/2024 |
288.922 |
1,31%
|
9,265
|
9,135
|
9,2875
|
9,305
|
| 06/11/2024 |
490.685 |
-5,16%
|
9,43
|
9,02
|
9,54
|
9,185
|
| 05/11/2024 |
190.163 |
-0,77%
|
9,72
|
9,635
|
9,86
|
9,685
|
| 04/11/2024 |
242.010 |
1,30%
|
9,7275
|
9,685
|
9,815
|
9,76
|
| 01/11/2024 |
265.894 |
0,31%
|
9,64
|
9,5325
|
9,705
|
9,635
|
| 31/10/2024 |
156.256 |
-2,29%
|
9,76
|
9,585
|
9,835
|
9,605
|
| 30/10/2024 |
87.025 |
-1,50%
|
9,935
|
9,825
|
9,97
|
9,83
|
| 29/10/2024 |
145.946 |
-2,75%
|
10,20
|
9,845
|
10,20
|
9,915
|
| 28/10/2024 |
185.954 |
0,49%
|
10,18
|
10,03
|
10,23
|
10,17
|
| 25/10/2024 |
233.461 |
0,95%
|
10,035
|
9,91
|
10,12
|
10,12
|
| 24/10/2024 |
329.967 |
-0,20%
|
10,03
|
9,995
|
10,20
|
10,025
|
| 23/10/2024 |
307.901 |
-0,74%
|
10,16
|
10,02
|
10,24
|
10,045
|
| 22/10/2024 |
314.986 |
-3,62%
|
10,41
|
10,07
|
10,42
|
10,12
|
| 21/10/2024 |
234.988 |
-3,23%
|
10,83
|
10,495
|
10,90
|
10,50
|
| 18/10/2024 |
174.956 |
0,28%
|
10,76
|
10,72
|
10,99
|
10,85
|
| 17/10/2024 |
193.717 |
0,00%
|
10,815
|
10,75
|
10,95
|
10,82
|
| 16/10/2024 |
238.817 |
-1,73%
|
10,91
|
10,79
|
10,955
|
10,82
|
| 15/10/2024 |
523.004 |
-3,59%
|
11,40
|
10,93
|
11,40
|
11,01
|
| 14/10/2024 |
290.230 |
-3,06%
|
11,805
|
11,40
|
11,805
|
11,42
|
| 11/10/2024 |
114.548 |
-0,34%
|
11,77
|
11,75
|
11,90
|
11,78
|
| 10/10/2024 |
150.883 |
-2,80%
|
12,13
|
11,80
|
12,18
|
11,82
|
| 09/10/2024 |
145.295 |
-0,49%
|
12,18
|
12,04
|
12,305
|
12,15
|
| 08/10/2024 |
290.166 |
1,16%
|
12,095
|
11,98
|
12,44
|
12,21
|
| 07/10/2024 |
236.326 |
-0,50%
|
12,19
|
12,03
|
12,39
|
12,07
|
| 04/10/2024 |
472.842 |
-2,02%
|
12,43
|
12,10
|
12,43
|
12,13
|
| 03/10/2024 |
305.646 |
0,32%
|
12,43
|
12,25
|
12,555
|
12,38
|
| 02/10/2024 |
907.467 |
5,65%
|
11,70
|
11,62
|
12,38
|
12,34
|
| 01/10/2024 |
880.600 |
1,39%
|
11,70
|
11,57
|
12,07
|
11,68
|
| 30/09/2024 |
217.713 |
-1,12%
|
11,66
|
11,48
|
11,73
|
11,52
|
| 27/09/2024 |
534.826 |
-2,84%
|
11,51
|
11,42
|
11,72
|
11,65
|
| 26/09/2024 |
236.110 |
1,70%
|
11,90
|
11,88
|
12,04
|
11,99
|
| 25/09/2024 |
237.909 |
1,73%
|
11,515
|
11,45
|
11,83
|
11,79
|
| 24/09/2024 |
201.436 |
-1,78%
|
11,85
|
11,59
|
11,87
|
11,59
|
| 23/09/2024 |
247.363 |
0,94%
|
11,82
|
11,78
|
12,00
|
11,80
|
| 20/09/2024 |
305.521 |
-3,07%
|
12,03
|
11,61
|
12,04
|
11,70
|
| 19/09/2024 |
190.977 |
0,04%
|
12,20
|
12,01
|
12,22
|
12,07
|
| 18/09/2024 |
376.195 |
-0,33%
|
12,14
|
11,92
|
12,14
|
12,02
|
| 17/09/2024 |
368.786 |
1,09%
|
11,99
|
11,97
|
12,12
|
12,06
|
| 16/09/2024 |
391.443 |
-0,50%
|
12,02
|
11,93
|
12,19
|
11,93
|
| 13/09/2024 |
466.916 |
2,48%
|
11,73
|
11,73
|
12,10
|
11,99
|
| 12/09/2024 |
965.189 |
-0,09%
|
11,86
|
11,70
|
12,38
|
11,70
|
| 11/09/2024 |
432.184 |
2,90%
|
11,43
|
11,43
|
11,72
|
11,71
|
| 10/09/2024 |
343.676 |
-2,07%
|
11,61
|
11,38
|
11,78
|
11,38
|
| 09/09/2024 |
362.652 |
1,04%
|
11,60
|
11,50
|
11,65
|
11,62
|
| 06/09/2024 |
395.374 |
-1,88%
|
11,74
|
11,48
|
11,75
|
11,50
|
| 05/09/2024 |
1.268.664 |
3,99%
|
11,24
|
11,24
|
11,81
|
11,72
|
| 04/09/2024 |
547.980 |
2,36%
|
10,98
|
10,86
|
11,27
|
11,27
|
| 03/09/2024 |
520.330 |
-3,08%
|
11,32
|
11,01
|
11,44
|
11,01
|
| 02/09/2024 |
274.732 |
0,98%
|
11,19
|
11,15
|
11,36
|
11,36
|
| 30/08/2024 |
468.594 |
1,17%
|
11,20
|
11,14
|
11,29
|
11,25
|
| 29/08/2024 |
236.530 |
0,09%
|
11,16
|
11,08
|
11,22
|
11,12
|
| 28/08/2024 |
313.284 |
-1,33%
|
11,31
|
11,09
|
11,37
|
11,11
|
| 27/08/2024 |
460.264 |
-2,43%
|
11,54
|
11,26
|
11,61
|
11,26
|
| 26/08/2024 |
272.737 |
-0,17%
|
11,58
|
11,43
|
11,65
|
11,54
|
| 23/08/2024 |
254.451 |
1,67%
|
11,35
|
11,35
|
11,60
|
11,56
|
| 22/08/2024 |
513.483 |
1,61%
|
11,10
|
11,10
|
11,50
|
11,37
|
| 21/08/2024 |
220.531 |
-1,93%
|
11,36
|
11,18
|
11,42
|
11,19
|
| 20/08/2024 |
389.352 |
1,33%
|
11,31
|
11,24
|
11,43
|
11,41
|
| 19/08/2024 |
269.819 |
1,63%
|
11,05
|
11,02
|
11,28
|
11,26
|
| 16/08/2024 |
187.975 |
-0,89%
|
11,22
|
11,06
|
11,22
|
11,08
|
| 15/08/2024 |
137.278 |
0,90%
|
11,15
|
11,10
|
11,21
|
11,18
|
| 14/08/2024 |
289.139 |
-0,98%
|
11,28
|
11,02
|
11,35
|
11,08
|
| 13/08/2024 |
426.682 |
1,27%
|
11,09
|
11,06
|
11,34
|
11,19
|
| 12/08/2024 |
290.117 |
1,47%
|
10,94
|
10,93
|
11,07
|
11,05
|
| 09/08/2024 |
311.087 |
-0,55%
|
11,05
|
10,86
|
11,15
|
10,89
|
| 08/08/2024 |
331.899 |
-2,06%
|
11,15
|
10,91
|
11,15
|
10,95
|
| 07/08/2024 |
386.203 |
3,04%
|
10,94
|
10,82
|
11,18
|
11,18
|
| 06/08/2024 |
404.112 |
1,40%
|
10,77
|
10,69
|
11,00
|
10,85
|
| 05/08/2024 |
508.415 |
-3,95%
|
10,95
|
10,70
|
10,98
|
10,70
|
| 02/08/2024 |
307.429 |
-0,18%
|
11,00
|
10,99
|
11,33
|
11,14
|
| 01/08/2024 |
378.077 |
1,36%
|
11,00
|
11,00
|
11,21
|
11,16
|
| 31/07/2024 |
302.011 |
0,82%
|
11,13
|
10,99
|
11,14
|
11,01
|
| 30/07/2024 |
553.108 |
-2,24%
|
11,15
|
10,92
|
11,38
|
10,92
|
| 29/07/2024 |
355.857 |
0,45%
|
11,20
|
11,15
|
11,40
|
11,17
|
| 26/07/2024 |
462.483 |
0,36%
|
11,11
|
11,06
|
11,27
|
11,12
|
| 25/07/2024 |
393.511 |
-0,89%
|
11,00
|
10,91
|
11,17
|
11,08
|
| 24/07/2024 |
451.455 |
1,18%
|
10,97
|
10,93
|
11,27
|
11,18
|
| 23/07/2024 |
267.856 |
0,46%
|
10,93
|
10,86
|
11,08
|
11,05
|
| 22/07/2024 |
456.339 |
-1,26%
|
11,25
|
10,94
|
11,29
|
11,00
|
| 19/07/2024 |
474.112 |
-0,18%
|
11,15
|
11,09
|
11,32
|
11,14
|
| 18/07/2024 |
446.832 |
0,81%
|
11,07
|
11,07
|
11,34
|
11,16
|
| 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
|
Por favor leia o