Squirrel Media SA (SQRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	25.917	0,00%	1,595	1,585	1,69	1,68
28/06/2024	25.917	4,35%	1,595	1,585	1,69	1,68
27/06/2024	11.524	-1,23%	1,575	1,575	1,695	1,61
26/06/2024	23.054	-0,61%	1,59	1,575	1,63	1,63
25/06/2024	3.012	-0,61%	1,65	1,635	1,695	1,64
24/06/2024	13.078	5,77%	1,585	1,585	1,65	1,65
20/06/2024	2.314	0,92%	1,635	1,63	1,65	1,65
19/06/2024	8.495	1,55%	1,60	1,57	1,65	1,635
18/06/2024	16.035	-1,53%	1,63	1,61	1,63	1,61
17/06/2024	6.498	-1,51%	1,675	1,635	1,70	1,635
14/06/2024	12.027	0,61%	1,64	1,64	1,675	1,66
13/06/2024	673	-1,79%	1,68	1,64	1,68	1,65
12/06/2024	4.702	3,07%	1,65	1,64	1,68	1,68
11/06/2024	14.570	-1,21%	1,65	1,63	1,68	1,63
10/06/2024	9.101	0,00%	1,695	1,64	1,695	1,65
07/06/2024	16.715	0,61%	1,64	1,64	1,725	1,65
06/06/2024	94.006	-4,93%	1,73	1,64	1,75	1,64
05/06/2024	43.476	3,29%	1,69	1,69	1,725	1,725
04/06/2024	38.805	-1,77%	1,70	1,67	1,70	1,67
03/06/2024	64.909	0,00%	1,73	1,67	1,735	1,70
31/05/2024	133.233	2,41%	1,61	1,55	1,73	1,70
30/05/2024	7.769	2,47%	1,665	1,66	1,665	1,66
29/05/2024	37.707	-3,28%	1,715	1,60	1,715	1,62
28/05/2024	104.891	1,82%	1,635	1,60	1,735	1,675
27/05/2024	68.993	4,78%	1,535	1,535	1,66	1,645
24/05/2024	49.352	-4,85%	1,60	1,53	1,62	1,57
23/05/2024	9.733	-1,79%	1,68	1,61	1,68	1,65
22/05/2024	52.978	0,00%	1,70	1,58	1,72	1,68
21/05/2024	137.289	5,99%	1,66	1,65	1,70	1,68
20/05/2024	19.716	-0,94%	1,565	1,565	1,64	1,585
17/05/2024	41.496	0,31%	1,625	1,55	1,625	1,60
16/05/2024	5.856	3,91%	1,53	1,52	1,595	1,595
15/05/2024	35.624	-1,60%	1,55	1,48	1,57	1,535
14/05/2024	24.254	-0,64%	1,60	1,56	1,63	1,56
13/05/2024	20.558	0,64%	1,56	1,53	1,60	1,57
10/05/2024	154.535	4,70%	1,50	1,44	1,60	1,56
09/05/2024	2.737	-0,67%	1,50	1,49	1,50	1,49
08/05/2024	49.343	0,00%	1,49	1,45	1,50	1,50
07/05/2024	59.925	3,09%	1,45	1,43	1,50	1,50
06/05/2024	60.989	-1,69%	1,48	1,435	1,48	1,455
03/05/2024	46.454	-0,34%	1,435	1,415	1,495	1,48
02/05/2024	41.105	3,13%	1,505	1,43	1,505	1,485
01/05/2024	52.966	0,00%	1,535	1,42	1,535	1,44
30/04/2024	52.966	-4,32%	1,535	1,42	1,535	1,44
29/04/2024	1.144	-1,95%	1,505	1,505	1,535	1,505
26/04/2024	4.331	-0,33%	1,50	1,50	1,54	1,535
25/04/2024	10.915	1,32%	1,505	1,505	1,54	1,54
24/04/2024	27.512	1,33%	1,48	1,47	1,52	1,52
23/04/2024	15.530	0,00%	1,465	1,455	1,50	1,50
22/04/2024	14.670	0,00%	1,50	1,455	1,52	1,50
19/04/2024	58.581	0,00%	1,40	1,40	1,53	1,50
18/04/2024	33.405	2,74%	1,45	1,415	1,51	1,50
17/04/2024	27.887	-1,35%	1,45	1,445	1,46	1,46
16/04/2024	3.292	-1,33%	1,47	1,47	1,52	1,48
15/04/2024	30.829	-2,91%	1,47	1,465	1,525	1,50
12/04/2024	3.642	3,00%	1,50	1,50	1,545	1,545
11/04/2024	40.733	-1,96%	1,525	1,49	1,545	1,50
10/04/2024	33.527	-1,29%	1,55	1,52	1,57	1,53
09/04/2024	48.939	-3,13%	1,64	1,515	1,64	1,55
08/04/2024	24.859	-0,93%	1,605	1,60	1,66	1,60
05/04/2024	37.270	-3,58%	1,625	1,60	1,69	1,615
04/04/2024	24.333	-1,47%	1,70	1,62	1,70	1,675
03/04/2024	1.811	5,59%	1,70	1,61	1,70	1,70
01/04/2024	8.024	0,00%	1,60	1,60	1,69	1,69
28/03/2024	8.024	4,97%	1,60	1,60	1,69	1,69
27/03/2024	11.721	-4,17%	1,65	1,60	1,68	1,61
26/03/2024	3.244	0,00%	1,64	1,60	1,70	1,68
25/03/2024	3.064	0,00%	1,62	1,62	1,75	1,68
22/03/2024	7.630	-1,75%	1,61	1,61	1,70	1,68
21/03/2024	6.001	4,91%	1,62	1,61	1,71	1,71
20/03/2024	7.198	-2,98%	1,62	1,62	1,71	1,63
19/03/2024	237	0,00%	1,62	1,62	1,66	1,68
18/03/2024	4.642	-1,18%	1,70	1,65	1,70	1,68
15/03/2024	4.351	1,19%	1,70	1,66	1,70	1,70
14/03/2024	22.291	-3,45%	1,75	1,64	1,78	1,68
13/03/2024	10.794	4,19%	1,67	1,63	1,74	1,74
12/03/2024	3.965	-2,91%	1,77	1,67	1,77	1,67
11/03/2024	1.938	-2,27%	1,77	1,72	1,77	1,72
08/03/2024	14.394	3,53%	1,71	1,70	1,76	1,76
07/03/2024	20.840	-5,56%	1,72	1,70	1,78	1,70
06/03/2024	35.916	-2,17%	1,84	1,73	1,85	1,80
05/03/2024	57.769	-5,16%	1,85	1,74	1,99	1,84
04/03/2024	76.007	3,19%	1,88	1,75	1,96	1,94
01/03/2024	26.298	3,30%	1,84	1,78	1,90	1,88
29/02/2024	25.320	-4,21%	1,89	1,77	1,90	1,82
28/02/2024	102.519	-6,86%	2,06	1,80	2,10	1,90
27/02/2024	59.046	7,37%	1,94	1,87	2,10	2,04
26/02/2024	42.480	1,06%	1,95	1,85	1,95	1,90
23/02/2024	90.017	6,82%	1,84	1,80	1,95	1,88
22/02/2024	110.006	4,76%	1,70	1,69	1,86	1,76
21/02/2024	133.410	9,80%	1,60	1,58	1,70	1,68
20/02/2024	35.320	4,08%	1,47	1,44	1,53	1,53
19/02/2024	13.299	0,00%	1,47	1,46	1,53	1,47
16/02/2024	46.778	1,38%	1,58	1,45	1,58	1,47
15/02/2024	35.796	0,69%	1,44	1,44	1,53	1,45
14/02/2024	24.781	-5,26%	1,52	1,44	1,56	1,44
13/02/2024	4.497	0,66%	1,57	1,52	1,57	1,52
12/02/2024	17.156	-6,21%	1,61	1,50	1,61	1,51
09/02/2024	16.598	4,55%	1,53	1,53	1,61	1,61
08/02/2024	23.297	0,65%	1,53	1,47	1,54	1,54