Solaria Energia y Medio Ambiente SA (SLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	272.419	-2,94%	12,825	12,34	12,825	12,395
15/02/2024	132.924	0,87%	12,725	12,6625	12,84	12,77
14/02/2024	197.105	0,88%	12,61	12,605	12,7875	12,66
13/02/2024	330.240	-4,33%	13,22	12,53	13,295	12,60
12/02/2024	244.330	2,97%	12,855	12,8375	13,195	13,17
09/02/2024	348.182	-1,08%	12,99	12,595	12,99	12,79
08/02/2024	232.619	-1,45%	13,115	12,90	13,19	12,93
07/02/2024	236.314	-0,19%	13,185	13,02	13,2975	13,12
06/02/2024	689.347	-2,45%	13,24	12,835	13,27	13,145
05/02/2024	404.082	0,22%	13,55	13,39	13,82	13,475
02/02/2024	341.601	-0,67%	13,62	13,40	13,82	13,445
01/02/2024	270.276	-1,24%	13,62	13,485	13,72	13,535
31/01/2024	219.893	1,00%	13,61	13,42	13,81	13,705
30/01/2024	251.820	2,38%	13,325	13,165	13,64	13,57
29/01/2024	447.164	-1,81%	13,41	13,135	13,55	13,265
26/01/2024	836.530	-7,02%	14,465	13,335	14,505	13,51
25/01/2024	157.440	-1,22%	14,635	14,43	14,77	14,53
24/01/2024	418.088	2,22%	14,49	14,465	14,82	14,71
23/01/2024	345.810	0,91%	14,295	13,94	14,46	14,39
22/01/2024	485.002	-0,35%	14,405	13,965	14,42	14,26
19/01/2024	819.561	-2,09%	14,63	14,055	14,70	14,285
18/01/2024	573.348	-0,85%	14,7625	14,305	14,94	14,625
17/01/2024	452.668	-5,96%	15,59	14,715	15,63	14,75
16/01/2024	204.317	-4,70%	16,33	15,585	16,33	15,72
15/01/2024	208.465	0,44%	16,66	16,36	16,835	16,495
12/01/2024	340.605	-0,51%	16,47	16,345	16,675	16,46
11/01/2024	159.027	0,24%	16,61	16,425	16,75	16,545
10/01/2024	164.746	-0,48%	16,665	16,405	16,675	16,505
09/01/2024	196.052	-0,87%	16,835	16,42	16,845	16,60
08/01/2024	266.824	-0,39%	16,87	16,385	16,96	16,745
05/01/2024	356.457	-1,12%	16,94	16,4525	16,985	16,81
04/01/2024	421.744	-1,62%	17,50	16,95	17,585	17,00
03/01/2024	460.753	-3,11%	17,86	17,00	17,95	17,28
02/01/2024	217.941	-3,85%	18,675	17,835	18,695	17,87
29/12/2023	81.395	-0,54%	18,70	18,55	18,77	18,585
28/12/2023	108.026	0,24%	18,75	18,65	18,915	18,685
27/12/2023	203.597	1,66%	18,51	18,45	18,67	18,64
26/12/2023	154.077	-1,43%	18,55	18,185	18,575	18,335
22/12/2023	154.077	-1,43%	18,55	18,185	18,575	18,335
21/12/2023	142.859	1,14%	18,31	18,305	18,735	18,63
20/12/2023	114.614	1,04%	18,39	18,16	18,465	18,475
19/12/2023	143.304	1,36%	18,15	17,94	18,32	18,30
18/12/2023	104.654	-1,18%	18,17	18,04	18,64	18,055
15/12/2023	253.166	1,08%	18,295	18,16	18,585	18,27
14/12/2023	453.557	6,23%	17,765	17,57	18,245	18,075
13/12/2023	253.708	2,50%	16,585	16,565	17,205	17,015
12/12/2023	251.572	-2,92%	17,12	16,56	17,12	16,60
11/12/2023	213.121	-2,32%	17,435	17,035	17,45	17,055
08/12/2023	146.970	-0,43%	17,6325	17,2325	17,755	17,46
07/12/2023	131.056	0,55%	17,405	17,35	17,66	17,535
06/12/2023	209.999	-0,99%	17,69	17,32	17,69	17,44
05/12/2023	230.045	1,26%	17,305	17,26	17,675	17,64
04/12/2023	226.755	-0,29%	17,45	17,365	17,675	17,42
01/12/2023	166.905	1,95%	17,185	17,055	17,515	17,49
30/11/2023	138.658	1,72%	16,905	16,89	17,32	17,155
29/11/2023	158.691	1,92%	16,665	16,665	16,99	16,865
28/11/2023	307.635	-1,25%	16,80	16,415	16,87	16,55
27/11/2023	95.946	1,50%	16,46	16,46	16,79	16,76
24/11/2023	224.538	1,40%	16,21	16,14	16,55	16,5125
23/11/2023	98.088	1,59%	16,03	15,98	16,325	16,285
22/11/2023	102.714	0,57%	16,055	15,895	16,14	16,03
21/11/2023	181.415	-1,97%	16,295	15,925	16,40	15,94
20/11/2023	193.228	0,09%	16,215	16,115	16,41	16,26
17/11/2023	155.421	0,65%	16,20	16,125	16,365	16,245
16/11/2023	225.369	1,89%	15,92	15,82	16,21	16,14
15/11/2023	242.205	0,00%	15,995	15,6225	16,115	15,84
14/11/2023	456.563	7,39%	14,955	14,77	16,0925	15,84
13/11/2023	359.362	1,79%	14,47	14,47	14,915	14,75
10/11/2023	130.957	-1,60%	14,59	14,33	14,59	14,445
09/11/2023	83.467	0,58%	14,8075	14,52	14,75	14,68
08/11/2023	225.761	-1,35%	14,8075	14,585	14,915	14,595
07/11/2023	123.172	-1,69%	15,015	14,705	15,135	14,795
06/11/2023	105.554	-0,87%	15,145	15,02	15,2325	15,045
03/11/2023	228.143	4,06%	14,80	14,72	15,35	15,1775
02/11/2023	270.154	3,83%	14,17	14,165	14,82	14,585
01/11/2023	230.664	-0,79%	14,115	13,75	14,115	14,0475
31/10/2023	168.458	2,57%	13,93	13,77	14,19	14,16
30/10/2023	121.522	-0,61%	14,035	13,775	14,07	13,805
27/10/2023	142.988	-0,64%	13,99	13,82	14,195	13,89
26/10/2023	120.109	1,49%	13,685	13,68	14,095	13,98
25/10/2023	80.749	-0,36%	13,89	13,595	13,9225	13,775
24/10/2023	146.829	0,77%	13,74	13,725	14,045	13,81
23/10/2023	411.342	-0,18%	13,60	13,325	13,705	13,70
20/10/2023	1.455.617	0,00%	13,73	13,50	13,835	13,725
19/10/2023	330.308	0,00%	14,01	13,89	14,22	13,90
18/10/2023	441.332	0,00%	14,02	13,99	14,355	14,15
17/10/2023	447.499	0,00%	14,19	13,88	14,43	14,175
16/10/2023	506.782	0,00%	14,03	13,735	14,28	14,27
13/10/2023	652.753	0,00%	14,155	13,955	14,41	14,175
12/10/2023	663.775	-3,31%	14,72	14,17	14,79	14,19
11/10/2023	671.244	0,00%	14,35	14,34	14,89	14,675
10/10/2023	858.393	0,00%	13,965	13,95	14,395	14,355
09/10/2023	465.917	0,00%	13,79	13,58	14,00	13,96
06/10/2023	834.317	0,00%	14,01	13,39	14,085	13,785
05/10/2023	561.421	0,00%	13,705	13,695	14,14	14,005
04/10/2023	672.555	0,59%	13,555	13,46	13,975	13,605
03/10/2023	1.038.632	0,00%	14,05	13,525	14,135	13,525
02/10/2023	1.182.886	0,00%	15,335	14,07	15,40	14,09
29/09/2023	1.378.915	0,00%	14,61	14,425	15,18	14,65
28/09/2023	2.261.261	0,00%	13,47	13,36	14,84	14,10