Squirrel Media SA (SQRL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
3.444 |
-2,76%
|
2,12
|
2,09
|
2,12
|
2,11
|
| 23/07/2026 |
7.544 |
-0,92%
|
2,13
|
2,08
|
2,17
|
2,17
|
| 22/07/2026 |
36.836 |
-1,84%
|
2,11
|
2,08
|
2,19
|
2,17
|
| 21/07/2026 |
20.611 |
-1,84%
|
2,09
|
2,09
|
2,17
|
2,17
|
| 20/07/2026 |
10.344 |
-2,76%
|
2,11
|
2,11
|
2,17
|
2,17
|
| 17/07/2026 |
10.197 |
0,00%
|
2,13
|
2,11
|
2,17
|
2,17
|
| 15/07/2026 |
267 |
-8,63%
|
2,17
|
2,17
|
2,375
|
2,17
|
| 14/07/2026 |
48.306 |
-8,63%
|
2,21
|
2,17
|
2,375
|
2,375
|
| 13/07/2026 |
4.000 |
-6,95%
|
2,21
|
2,21
|
2,375
|
2,375
|
| 10/07/2026 |
5.908 |
-6,53%
|
2,23
|
2,22
|
2,375
|
2,375
|
| 09/07/2026 |
9.008 |
-5,26%
|
2,23
|
2,23
|
2,375
|
2,375
|
| 08/07/2026 |
22.947 |
-5,68%
|
2,26
|
2,21
|
2,375
|
2,375
|
| 07/07/2026 |
8.481 |
-5,26%
|
2,31
|
2,25
|
2,375
|
2,375
|
| 06/07/2026 |
7.500 |
-4,84%
|
2,24
|
2,23
|
2,375
|
2,375
|
| 03/07/2026 |
19.081 |
-4,84%
|
2,26
|
2,23
|
2,375
|
2,375
|
| 02/07/2026 |
16.829 |
-5,26%
|
2,24
|
2,24
|
2,375
|
2,375
|
| 01/07/2026 |
9.965 |
-5,26%
|
2,27
|
2,25
|
2,375
|
2,375
|
| 30/06/2026 |
4.395 |
-0,88%
|
2,25
|
2,25
|
2,375
|
2,375
|
| 29/06/2026 |
3.107 |
-4,42%
|
2,27
|
2,26
|
2,29
|
2,27
|
| 26/06/2026 |
3.931 |
-3,58%
|
2,28
|
2,26
|
2,375
|
2,375
|
| 25/06/2026 |
1.446 |
-5,26%
|
2,26
|
2,25
|
2,375
|
2,375
|
| 24/06/2026 |
11.477 |
-4,84%
|
2,26
|
2,26
|
2,375
|
2,375
|
| 23/06/2026 |
22.720 |
-3,16%
|
2,30
|
2,26
|
2,375
|
2,375
|
| 22/06/2026 |
14.138 |
-4,00%
|
2,25
|
2,24
|
2,375
|
2,375
|
| 19/06/2026 |
13.271 |
-4,84%
|
2,26
|
2,25
|
2,375
|
2,375
|
| 18/06/2026 |
40.967 |
-3,16%
|
2,28
|
2,22
|
2,375
|
2,375
|
| 17/06/2026 |
52.840 |
-3,58%
|
2,38
|
2,25
|
2,38
|
2,375
|
| 16/06/2026 |
24.060 |
-3,58%
|
2,43
|
2,29
|
2,43
|
2,375
|
| 15/06/2026 |
6.183 |
-1,47%
|
2,34
|
2,34
|
2,38
|
2,375
|
| 12/06/2026 |
17.646 |
-1,05%
|
2,26
|
2,26
|
2,375
|
2,375
|
| 11/06/2026 |
14.974 |
-5,26%
|
2,22
|
2,22
|
2,375
|
2,375
|
| 10/06/2026 |
15.075 |
-6,53%
|
2,26
|
2,22
|
2,375
|
2,375
|
| 09/06/2026 |
12.141 |
-4,84%
|
2,33
|
2,26
|
2,375
|
2,375
|
| 08/06/2026 |
13.373 |
-4,00%
|
2,38
|
2,28
|
2,38
|
2,375
|
| 05/06/2026 |
15.067 |
-1,47%
|
2,38
|
2,34
|
2,38
|
2,375
|
| 04/06/2026 |
849 |
-0,63%
|
2,35
|
2,35
|
2,375
|
2,375
|
| 03/06/2026 |
9.012 |
0,21%
|
2,39
|
2,34
|
2,39
|
2,375
|
| 02/06/2026 |
29.304 |
0,21%
|
2,42
|
2,36
|
2,44
|
2,375
|
| 01/06/2026 |
9.917 |
1,89%
|
2,48
|
2,375
|
2,48
|
2,375
|
| 29/05/2026 |
11.691 |
2,74%
|
2,46
|
2,375
|
2,46
|
2,375
|
| 28/05/2026 |
7.194 |
3,16%
|
2,47
|
2,375
|
2,47
|
2,375
|
| 27/05/2026 |
5.793 |
4,00%
|
2,45
|
2,375
|
2,47
|
2,375
|
| 26/05/2026 |
12.147 |
2,32%
|
2,52
|
2,375
|
2,52
|
2,375
|
| 25/05/2026 |
18.678 |
4,00%
|
2,54
|
2,375
|
2,54
|
2,375
|
| 22/05/2026 |
31.683 |
3,58%
|
2,54
|
2,375
|
2,54
|
2,375
|
| 21/05/2026 |
27.477 |
4,42%
|
2,57
|
2,375
|
2,57
|
2,375
|
| 20/05/2026 |
69.952 |
6,11%
|
2,48
|
2,375
|
2,54
|
2,375
|
| 19/05/2026 |
80.180 |
1,05%
|
2,56
|
2,375
|
2,56
|
2,375
|
| 18/05/2026 |
5.253 |
-0,63%
|
2,33
|
2,33
|
2,41
|
2,375
|
| 15/05/2026 |
62 |
2,32%
|
2,42
|
2,375
|
2,42
|
2,375
|
| 14/05/2026 |
18.743 |
2,32%
|
2,33
|
2,33
|
2,43
|
2,375
|
| 13/05/2026 |
4.024 |
0,21%
|
2,33
|
2,33
|
2,43
|
2,375
|
| 12/05/2026 |
13.858 |
1,89%
|
2,36
|
2,33
|
2,42
|
2,375
|
| 11/05/2026 |
5.108 |
1,05%
|
2,44
|
2,33
|
2,44
|
2,375
|
| 08/05/2026 |
23.286 |
-1,47%
|
2,42
|
2,32
|
2,42
|
2,375
|
| 06/05/2026 |
434 |
-4,23%
|
2,375
|
2,375
|
2,48
|
2,375
|
| 04/05/2026 |
131 |
-6,94%
|
2,48
|
2,48
|
2,665
|
2,48
|
| 30/04/2026 |
50.311 |
-5,07%
|
2,64
|
2,46
|
2,665
|
2,665
|
| 29/04/2026 |
30.548 |
-1,69%
|
2,64
|
2,55
|
2,69
|
2,665
|
| 28/04/2026 |
38.011 |
-2,44%
|
2,57
|
2,57
|
2,70
|
2,665
|
| 27/04/2026 |
50.486 |
-1,31%
|
2,49
|
2,49
|
2,665
|
2,665
|
| 24/04/2026 |
276 |
7,90%
|
2,64
|
2,47
|
2,665
|
2,665
|
| 23/04/2026 |
3.930 |
-2,43%
|
2,46
|
2,41
|
2,47
|
2,47
|
| 22/04/2026 |
16.752 |
-2,02%
|
2,45
|
2,41
|
2,49
|
2,47
|
| 21/04/2026 |
7.932 |
-0,40%
|
2,47
|
2,45
|
2,47
|
2,47
|
| 20/04/2026 |
9.858 |
0,00%
|
2,37
|
2,37
|
2,47
|
2,47
|
| 17/04/2026 |
51.605 |
2,94%
|
2,41
|
2,41
|
2,47
|
2,47
|
| 16/04/2026 |
15.871 |
-3,64%
|
2,46
|
2,38
|
2,46
|
2,38
|
| 15/04/2026 |
28.357 |
-2,02%
|
2,41
|
2,41
|
2,47
|
2,47
|
| 14/04/2026 |
13.285 |
0,00%
|
2,47
|
2,41
|
2,47
|
2,47
|
| 13/04/2026 |
21.219 |
-1,62%
|
2,51
|
2,33
|
2,51
|
2,47
|
| 10/04/2026 |
8.772 |
1,62%
|
2,51
|
2,47
|
2,51
|
2,47
|
| 09/04/2026 |
3.762 |
1,62%
|
2,51
|
2,47
|
2,51
|
2,47
|
| 08/04/2026 |
49.340 |
3,24%
|
2,47
|
2,45
|
2,55
|
2,47
|
| 07/04/2026 |
30.936 |
-0,81%
|
2,36
|
2,36
|
2,49
|
2,47
|
| 02/04/2026 |
9.880 |
-2,43%
|
2,36
|
2,36
|
2,47
|
2,47
|
| 01/04/2026 |
24.561 |
-4,05%
|
2,17
|
2,17
|
2,47
|
2,47
|
| 31/03/2026 |
11.936 |
-10,93%
|
2,12
|
2,12
|
2,47
|
2,47
|
| 30/03/2026 |
14.275 |
-14,17%
|
2,15
|
2,10
|
2,47
|
2,47
|
| 27/03/2026 |
11.615 |
-10,93%
|
2,16
|
2,16
|
2,47
|
2,47
|
| 26/03/2026 |
9.575 |
-9,72%
|
2,31
|
2,18
|
2,47
|
2,47
|
| 25/03/2026 |
33.611 |
-10,53%
|
2,15
|
2,13
|
2,47
|
2,47
|
| 24/03/2026 |
5.782 |
-10,53%
|
2,07
|
2,07
|
2,47
|
2,47
|
| 23/03/2026 |
33.445 |
-9,72%
|
2,36
|
2,18
|
2,47
|
2,47
|
| 20/03/2026 |
3.554 |
-7,69%
|
2,27
|
2,27
|
2,47
|
2,47
|
| 19/03/2026 |
3.112 |
-7,69%
|
2,33
|
2,27
|
2,47
|
2,47
|
| 18/03/2026 |
6.488 |
-5,67%
|
2,34
|
2,33
|
2,47
|
2,47
|
| 17/03/2026 |
5.695 |
0,00%
|
2,30
|
2,30
|
2,47
|
2,47
|
| 16/03/2026 |
2.905 |
-5,67%
|
2,40
|
2,26
|
2,40
|
2,33
|
| 13/03/2026 |
9.625 |
-5,67%
|
2,42
|
2,30
|
2,47
|
2,47
|
| 12/03/2026 |
9.054 |
-6,88%
|
2,32
|
2,30
|
2,47
|
2,47
|
| 11/03/2026 |
1.273 |
-4,86%
|
2,35
|
2,35
|
2,47
|
2,47
|
| 10/03/2026 |
5.556 |
-4,86%
|
2,38
|
2,35
|
2,47
|
2,47
|
| 09/03/2026 |
6.886 |
-6,88%
|
2,30
|
2,30
|
2,47
|
2,47
|
| 06/03/2026 |
5.685 |
-4,86%
|
2,40
|
2,34
|
2,47
|
2,47
|
| 05/03/2026 |
3.194 |
4,66%
|
2,45
|
2,36
|
2,47
|
2,47
|
| 04/03/2026 |
1.250 |
-1,26%
|
2,36
|
2,36
|
2,39
|
2,36
|
| 03/03/2026 |
6.791 |
-5,91%
|
2,35
|
2,35
|
2,54
|
2,39
|
| 02/03/2026 |
19.388 |
-4,72%
|
2,41
|
2,41
|
2,46
|
2,42
|
| 27/02/2026 |
7.430 |
-1,18%
|
2,54
|
2,51
|
2,54
|
2,54
|
