Sacyr SA (SCYR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30-12-2022 |
138.799 |
-1,44%
|
2,634
|
2,594
|
2,636
|
2,594
|
| 29-12-2022 |
299.941 |
0,38%
|
2,61
|
2,604
|
2,648
|
2,632
|
| 28-12-2022 |
247.550 |
-0,76%
|
2,648
|
2,618
|
2,652
|
2,622
|
| 27-12-2022 |
204.249 |
0,38%
|
2,644
|
2,638
|
2,664
|
2,642
|
| 23-12-2022 |
235.788 |
0,69%
|
2,612
|
2,612
|
2,648
|
2,632
|
| 22-12-2022 |
385.226 |
-0,68%
|
2,64
|
2,598
|
2,644
|
2,614
|
| 21-12-2022 |
169.849 |
1,47%
|
2,604
|
2,588
|
2,64
|
2,632
|
| 20-12-2022 |
394.589 |
-0,23%
|
2,58
|
2,55
|
2,60
|
2,594
|
| 19-12-2022 |
232.261 |
0,85%
|
2,588
|
2,58
|
2,614
|
2,60
|
| 16-12-2022 |
348.915 |
-3,08%
|
2,65
|
2,554
|
2,656
|
2,578
|
| 15-12-2022 |
246.711 |
-0,60%
|
2,668
|
2,654
|
2,692
|
2,66
|
| 14-12-2022 |
377.753 |
0,00%
|
2,666
|
2,662
|
2,694
|
2,676
|
| 13-12-2022 |
293.019 |
-0,22%
|
2,68
|
2,648
|
2,714
|
2,676
|
| 12-12-2022 |
290.654 |
0,68%
|
2,666
|
2,648
|
2,686
|
2,684
|
| 09-12-2022 |
224.662 |
1,45%
|
2,631
|
2,584
|
2,67
|
2,662
|
| 08-12-2022 |
542.564 |
0,00%
|
2,646
|
2,618
|
2,674
|
2,624
|
| 07-12-2022 |
602.390 |
-0,68%
|
2,64
|
2,616
|
2,678
|
2,624
|
| 06-12-2022 |
264.397 |
-0,98%
|
2,646
|
2,64
|
2,672
|
2,642
|
| 05-12-2022 |
245.686 |
-0,67%
|
2,678
|
2,664
|
2,698
|
2,668
|
| 02-12-2022 |
489.352 |
1,44%
|
2,634
|
2,634
|
2,696
|
2,686
|
| 01-12-2022 |
312.465 |
-0,53%
|
2,676
|
2,626
|
2,678
|
2,648
|
| 30-11-2022 |
500.464 |
0,08%
|
2,674
|
2,642
|
2,692
|
2,662
|
| 29-11-2022 |
518.795 |
2,47%
|
2,598
|
2,587
|
2,668
|
2,66
|
| 28-11-2022 |
296.065 |
0,54%
|
2,56
|
2,56
|
2,604
|
2,596
|
| 25-11-2022 |
530.147 |
0,47%
|
2,566
|
2,544
|
2,586
|
2,582
|
| 24-11-2022 |
539.688 |
0,00%
|
2,564
|
2,546
|
2,594
|
2,57
|
| 23-11-2022 |
412.808 |
0,08%
|
2,585
|
2,564
|
2,616
|
2,57
|
| 22-11-2022 |
432.629 |
0,59%
|
2,567
|
2,55
|
2,593
|
2,568
|
| 21-11-2022 |
256.070 |
1,91%
|
2,514
|
2,512
|
2,566
|
2,562
|
| 18-11-2022 |
324.402 |
0,52%
|
2,522
|
2,488
|
2,522
|
2,514
|
| 17-11-2022 |
245.992 |
-1,15%
|
2,545
|
2,468
|
2,545
|
2,501
|
| 16-11-2022 |
413.972 |
-1,02%
|
2,576
|
2,502
|
2,582
|
2,53
|
| 15-11-2022 |
619.302 |
0,63%
|
2,542
|
2,521
|
2,574
|
2,556
|
| 14-11-2022 |
692.347 |
2,09%
|
2,52
|
2,508
|
2,562
|
2,54
|
| 11-11-2022 |
1.199.546 |
-3,72%
|
2,582
|
2,488
|
2,59
|
2,488
|
| 10-11-2022 |
810.538 |
0,04%
|
2,58
|
2,568
|
2,606
|
2,584
|
| 09-11-2022 |
679.128 |
1,10%
|
2,552
|
2,546
|
2,586
|
2,583
|
| 08-11-2022 |
740.007 |
-0,39%
|
2,546
|
2,518
|
2,577
|
2,56
|
| 07-11-2022 |
1.501.370 |
4,56%
|
2,456
|
2,436
|
2,578
|
2,57
|
| 04-11-2022 |
1.056.169 |
3,77%
|
2,392
|
2,334
|
2,483
|
2,45
|
| 03-11-2022 |
1.184.013 |
-3,95%
|
2,438
|
2,35
|
2,444
|
2,358
|
| 02-11-2022 |
827.842 |
-1,68%
|
2,506
|
2,454
|
2,513
|
2,455
|
| 01-11-2022 |
487.230 |
0,60%
|
2,506
|
2,482
|
2,525
|
2,497
|
| 31-10-2022 |
499.069 |
1,43%
|
2,456
|
2,432
|
2,49
|
2,482
|
| 28-10-2022 |
297.925 |
1,87%
|
2,392
|
2,39
|
2,458
|
2,447
|
| 27-10-2022 |
708.549 |
-0,46%
|
2,416
|
2,352
|
2,418
|
2,402
|
| 26-10-2022 |
581.785 |
2,42%
|
2,366
|
2,364
|
2,418
|
2,413
|
| 25-10-2022 |
288.850 |
0,77%
|
2,342
|
2,308
|
2,36
|
2,356
|
| 24-10-2022 |
165.835 |
2,01%
|
2,314
|
2,284
|
2,342
|
2,338
|
| 21-10-2022 |
252.307 |
-0,52%
|
2,296
|
2,25
|
2,303
|
2,292
|
| 20-10-2022 |
290.090 |
0,79%
|
2,29
|
2,282
|
2,316
|
2,304
|
| 19-10-2022 |
278.934 |
1,78%
|
2,272
|
2,248
|
2,292
|
2,286
|
| 18-10-2022 |
291.052 |
-0,97%
|
2,27
|
2,23
|
2,288
|
2,246
|
| 17-10-2022 |
243.903 |
2,72%
|
2,212
|
2,212
|
2,272
|
2,268
|
| 14-10-2022 |
563.780 |
1,33%
|
2,206
|
2,194
|
2,238
|
2,208
|
| 13-10-2022 |
310.978 |
1,73%
|
2,126
|
2,126
|
2,192
|
2,179
|
| 12-10-2022 |
407.619 |
-1,38%
|
2,202
|
2,136
|
2,202
|
2,142
|
| 11-10-2022 |
641.788 |
-0,18%
|
2,162
|
2,141
|
2,188
|
2,172
|
| 10-10-2022 |
788.193 |
0,18%
|
2,162
|
2,124
|
2,19
|
2,176
|
| 07-10-2022 |
1.258.425 |
-4,06%
|
2,256
|
2,14
|
2,262
|
2,172
|
| 06-10-2022 |
1.802.197 |
-0,18%
|
2,298
|
2,264
|
2,452
|
2,264
|
| 05-10-2022 |
862.209 |
-1,90%
|
2,277
|
2,198
|
2,304
|
2,268
|
| 04-10-2022 |
686.890 |
4,71%
|
2,242
|
2,242
|
2,318
|
2,312
|
| 03-10-2022 |
561.481 |
-1,21%
|
2,216
|
2,206
|
2,248
|
2,208
|
| 30-09-2022 |
715.136 |
2,24%
|
2,204
|
2,188
|
2,236
|
2,235
|
| 29-09-2022 |
457.411 |
1,02%
|
2,174
|
2,142
|
2,205
|
2,186
|
| 28-09-2022 |
639.126 |
0,56%
|
2,146
|
2,098
|
2,166
|
2,164
|
| 27-09-2022 |
527.585 |
1,03%
|
2,161
|
2,144
|
2,184
|
2,152
|
| 26-09-2022 |
374.224 |
2,11%
|
2,064
|
2,056
|
2,154
|
2,13
|
| 23-09-2022 |
692.707 |
-3,20%
|
2,146
|
2,052
|
2,154
|
2,086
|
| 22-09-2022 |
553.711 |
-2,05%
|
2,174
|
2,137
|
2,177
|
2,155
|
| 21-09-2022 |
683.470 |
0,96%
|
2,172
|
2,166
|
2,208
|
2,20
|
| 20-09-2022 |
1.912.431 |
-7,40%
|
2,349
|
2,163
|
2,36
|
2,179
|
| 19-09-2022 |
452.672 |
0,90%
|
2,302
|
2,294
|
2,356
|
2,353
|
| 16-09-2022 |
313.824 |
-0,43%
|
2,33
|
2,30
|
2,338
|
2,332
|
| 15-09-2022 |
339.648 |
0,56%
|
2,335
|
2,318
|
2,348
|
2,342
|
| 14-09-2022 |
234.343 |
1,13%
|
2,30
|
2,30
|
2,338
|
2,329
|
| 13-09-2022 |
345.889 |
-2,25%
|
2,358
|
2,298
|
2,362
|
2,303
|
| 12-09-2022 |
157.854 |
2,70%
|
2,32
|
2,316
|
2,357
|
2,356
|
| 09-09-2022 |
284.970 |
2,78%
|
2,248
|
2,244
|
2,302
|
2,292
|
| 08-09-2022 |
261.195 |
0,86%
|
2,216
|
2,202
|
2,232
|
2,232
|
| 07-09-2022 |
126.950 |
-0,27%
|
2,22
|
2,20
|
2,224
|
2,212
|
| 06-09-2022 |
143.665 |
0,00%
|
2,222
|
2,206
|
2,23
|
2,218
|
| 05-09-2022 |
100.912 |
-1,38%
|
2,21
|
2,20
|
2,23
|
2,212
|
| 02-09-2022 |
141.294 |
1,63%
|
2,212
|
2,194
|
2,246
|
2,243
|
| 01-09-2022 |
291.769 |
-0,68%
|
2,22
|
2,198
|
2,224
|
2,207
|
| 31-08-2022 |
195.064 |
-0,27%
|
2,228
|
2,198
|
2,232
|
2,222
|
| 30-08-2022 |
182.030 |
-0,27%
|
2,238
|
2,228
|
2,262
|
2,228
|
| 29-08-2022 |
182.808 |
0,72%
|
2,20
|
2,19
|
2,234
|
2,234
|
| 26-08-2022 |
244.164 |
-2,25%
|
2,262
|
2,208
|
2,284
|
2,218
|
| 25-08-2022 |
149.423 |
-1,26%
|
2,308
|
2,264
|
2,318
|
2,269
|
| 24-08-2022 |
142.254 |
0,09%
|
2,30
|
2,284
|
2,304
|
2,298
|
| 23-08-2022 |
129.249 |
0,35%
|
2,302
|
2,282
|
2,306
|
2,296
|
| 22-08-2022 |
207.699 |
-1,12%
|
2,296
|
2,256
|
2,298
|
2,288
|
| 19-08-2022 |
130.059 |
-1,53%
|
2,346
|
2,306
|
2,348
|
2,314
|
| 18-08-2022 |
100.636 |
-0,17%
|
2,356
|
2,34
|
2,372
|
2,35
|
| 17-08-2022 |
212.597 |
-0,17%
|
2,371
|
2,33
|
2,376
|
2,354
|
| 16-08-2022 |
207.755 |
1,38%
|
2,336
|
2,336
|
2,363
|
2,358
|
| 15-08-2022 |
346.951 |
-1,77%
|
2,368
|
2,291
|
2,37
|
2,326
|
| 12-08-2022 |
84.401 |
0,64%
|
2,362
|
2,351
|
2,38
|
2,368
|
Por favor leia o