Schneider Electric SA (SUF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/11/2023	714.922	0,70%	166,10	165,90	167,28	167,20
28/11/2023	706.174	0,21%	165,00	164,20	166,10	166,04
27/11/2023	735.675	-0,35%	165,70	165,52	166,56	165,70
24/11/2023	669.715	0,96%	164,10	164,10	166,46	166,28
23/11/2023	494.527	-0,33%	165,14	164,54	166,26	164,70
22/11/2023	693.939	0,83%	164,14	164,06	166,44	165,24
21/11/2023	718.963	0,36%	164,36	163,28	164,80	163,88
20/11/2023	1.086.285	-1,64%	164,64	163,30	165,92	163,30
17/11/2023	1.078.240	1,20%	164,48	164,34	166,88	166,02
16/11/2023	881.081	-0,24%	165,28	164,06	165,90	164,06
15/11/2023	903.233	0,29%	164,50	164,16	165,80	164,46
14/11/2023	1.035.261	2,02%	161,34	160,30	164,44	163,98
13/11/2023	780.185	-0,04%	160,82	159,84	162,08	160,74
10/11/2023	1.166.384	-1,57%	161,68	159,60	162,52	160,80
09/11/2023	1.782.431	8,26%	158,44	157,80	163,66	163,36
08/11/2023	656.060	0,99%	148,72	147,66	152,32	150,90
07/11/2023	606.605	0,12%	148,42	147,04	150,38	149,42
06/11/2023	595.508	-0,97%	151,34	149,04	151,80	149,24
03/11/2023	756.741	0,82%	149,68	149,16	151,78	150,70
02/11/2023	1.024.667	2,93%	147,08	146,74	151,50	149,48
01/11/2023	738.334	0,17%	145,14	144,00	146,30	145,22
31/10/2023	1.108.049	1,50%	142,74	142,40	145,76	144,98
30/10/2023	673.717	-0,15%	144,54	142,44	144,66	142,84
27/10/2023	1.099.928	2,17%	141,16	139,44	143,96	143,06
26/10/2023	1.010.211	0,03%	135,02	134,38	140,56	140,02
25/10/2023	961.041	0,40%	139,20	137,34	140,02	139,98
24/10/2023	1.125.582	-1,76%	141,80	137,72	141,80	139,42
23/10/2023	698.476	0,34%	141,34	140,14	142,04	141,92
20/10/2023	1.266.851	-2,95%	143,96	141,14	144,00	141,44
19/10/2023	812.380	-0,93%	145,80	145,06	146,94	145,74
18/10/2023	1.065.570	-3,16%	150,60	145,58	150,74	147,10
17/10/2023	476.075	-0,17%	151,50	150,36	152,52	151,90
16/10/2023	587.682	-0,63%	153,68	151,10	153,78	152,16
13/10/2023	720.949	-2,04%	156,24	152,88	156,56	153,12
12/10/2023	722.078	-0,61%	158,54	156,04	158,70	156,30
11/10/2023	817.609	0,36%	156,48	155,84	157,48	157,26
10/10/2023	737.661	2,69%	154,14	153,72	157,14	156,70
09/10/2023	525.332	-1,92%	154,68	152,22	154,90	152,60
06/10/2023	600.201	0,93%	154,80	153,28	155,66	155,58
05/10/2023	375.079	0,21%	153,84	153,62	155,12	154,14
04/10/2023	640.816	-0,54%	154,10	152,52	155,28	153,82
03/10/2023	729.231	-0,08%	153,78	153,52	155,94	154,66
02/10/2023	355.110	-1,55%	157,30	153,38	158,36	154,54
29/09/2023	898.007	0,31%	157,48	156,86	159,20	156,98
28/09/2023	498.866	0,76%	155,62	153,96	156,56	156,50
27/09/2023	773.195	1,57%	153,28	152,78	156,28	155,32
26/09/2023	811.358	-1,58%	153,66	152,20	154,82	152,92
25/09/2023	784.163	0,80%	153,94	152,50	155,50	155,38
22/09/2023	759.933	-0,56%	153,86	152,74	154,70	154,14
21/09/2023	770.841	-1,87%	156,10	154,62	156,38	155,00
20/09/2023	727.051	1,49%	156,14	155,76	158,44	157,96
19/09/2023	796.690	-0,82%	155,50	154,78	156,76	155,64
18/09/2023	635.109	-0,33%	157,34	156,26	158,00	156,92
15/09/2023	1.997.743	1,07%	157,88	157,06	158,44	157,44
14/09/2023	1.341.288	1,57%	153,32	151,40	156,08	155,78
13/09/2023	1.057.641	-2,08%	155,24	151,90	155,46	153,38
12/09/2023	717.215	-0,48%	158,34	156,42	158,36	156,64
11/09/2023	569.090	0,18%	158,00	156,86	158,46	157,40
08/09/2023	664.279	0,09%	157,24	154,08	157,92	157,12
07/09/2023	641.673	-0,48%	157,24	156,26	157,92	156,98
06/09/2023	567.674	0,65%	155,32	155,02	158,52	157,74
05/09/2023	558.714	-0,34%	156,00	155,16	157,48	156,72
04/09/2023	343.447	-0,11%	158,50	156,88	159,34	157,26
01/09/2023	618.356	-0,72%	158,68	157,38	159,38	157,44
31/08/2023	1.590.174	-0,80%	160,66	158,58	160,66	158,58
30/08/2023	453.904	-0,36%	161,26	158,82	161,46	159,86
29/08/2023	822.383	1,00%	158,32	158,32	160,44	160,44
28/08/2023	573.365	1,50%	158,58	157,34	159,52	158,86
25/08/2023	617.461	0,40%	154,84	154,84	157,96	156,52
24/08/2023	915.540	-0,75%	159,14	155,78	160,62	155,90
23/08/2023	562.800	0,71%	156,22	155,96	157,50	157,08
22/08/2023	561.623	0,72%	156,10	155,30	157,04	155,98
21/08/2023	614.614	0,35%	153,50	153,50	156,00	154,86
18/08/2023	678.462	-0,21%	153,98	152,74	155,16	154,32
17/08/2023	743.734	-2,35%	157,20	154,48	157,90	154,64
16/08/2023	557.082	0,01%	157,78	157,38	160,26	158,36
15/08/2023	477.141	-1,06%	160,30	157,38	160,86	158,34
14/08/2023	459.836	0,44%	159,16	158,82	160,54	160,04
11/08/2023	566.192	-0,74%	159,96	158,64	160,72	159,34
10/08/2023	969.135	-0,10%	161,00	156,98	163,00	160,52
09/08/2023	557.861	1,07%	161,36	160,38	162,68	160,68
08/08/2023	759.430	-1,18%	160,08	158,12	161,64	158,98
07/08/2023	464.723	-0,05%	160,72	159,08	161,28	160,88
04/08/2023	650.965	0,64%	160,16	158,80	161,48	160,96
03/08/2023	783.137	-1,35%	159,94	159,44	161,20	159,94
02/08/2023	1.137.835	0,91%	158,96	158,48	162,52	162,12
01/08/2023	523.865	-0,85%	161,90	160,42	162,06	160,66
31/07/2023	760.600	-0,06%	162,80	161,14	163,32	162,04
28/07/2023	937.884	-1,36%	162,54	160,52	164,00	162,14
27/07/2023	1.142.855	2,60%	160,22	156,06	165,32	164,38
26/07/2023	935.896	-2,01%	162,70	158,50	162,94	160,22
25/07/2023	460.629	0,36%	163,38	161,76	163,70	163,50
24/07/2023	398.837	0,21%	162,12	161,66	163,40	162,92
21/07/2023	707.364	1,42%	159,96	159,10	162,74	162,58
20/07/2023	747.179	1,55%	157,18	156,10	160,62	160,30
19/07/2023	831.553	-2,02%	162,20	157,86	162,24	157,86
18/07/2023	407.438	0,42%	160,76	160,32	161,50	161,12
17/07/2023	608.036	-1,11%	161,96	159,16	161,96	160,44
14/07/2023	641.623	0,19%	161,48	161,22	162,60	162,24
13/07/2023	1.041.293	-2,07%	161,94	159,20	163,66	161,94