Schneider Electric SA (SUF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
12-07-2023	867.645	2,96%	161,44	161,38	166,14	165,36
11-07-2023	699.084	1,53%	159,80	159,26	161,64	160,60
10-07-2023	674.532	0,80%	156,54	156,02	158,60	158,18
07-07-2023	759.503	0,14%	157,16	155,58	157,92	156,92
06-07-2023	1.083.158	-2,50%	158,82	156,30	159,96	156,70
05-07-2023	709.280	-0,38%	160,42	159,52	160,72	160,72
04-07-2023	469.493	-1,14%	163,36	160,80	163,48	161,34
03-07-2023	524.704	-1,96%	166,56	163,20	166,90	163,20
30-06-2023	1.327.039	2,14%	163,76	163,40	167,04	166,46
29-06-2023	704.112	0,06%	162,56	160,72	164,36	162,98
28-06-2023	907.591	1,02%	162,84	161,40	163,96	162,88
27-06-2023	697.045	1,24%	160,00	159,16	161,24	161,24
26-06-2023	826.999	0,73%	158,32	156,78	160,06	159,26
23-06-2023	844.980	-0,65%	157,58	156,52	158,44	158,10
22-06-2023	600.314	-0,76%	158,80	156,82	159,22	159,14
21-06-2023	535.530	-0,45%	160,48	159,86	162,04	160,36
20-06-2023	693.902	-1,25%	162,16	160,76	162,92	161,08
19-06-2023	549.261	0,09%	163,16	162,04	163,80	163,12
16-06-2023	2.900.856	-0,97%	165,24	162,98	165,38	162,98
15-06-2023	873.826	-1,01%	165,36	162,90	166,18	164,58
14-06-2023	811.359	0,01%	166,54	166,10	167,98	166,26
13-06-2023	789.896	1,26%	165,48	165,36	167,24	166,24
12-06-2023	641.292	0,15%	164,94	163,32	166,26	164,18
09-06-2023	549.778	-0,02%	164,00	163,26	164,82	163,94
08-06-2023	589.548	0,10%	163,14	162,48	164,64	163,98
07-06-2023	747.431	-0,21%	163,84	162,32	164,72	163,82
06-06-2023	586.213	0,10%	163,82	163,32	165,22	164,16
05-06-2023	448.466	-0,98%	165,66	163,02	165,90	164,00
02-06-2023	612.054	1,48%	164,00	163,32	165,80	165,62
01-06-2023	596.300	1,15%	161,92	161,24	164,04	163,20
31-05-2023	184.174	-0,90%	162,32	160,64	163,64	161,34
30-05-2023	649.619	0,31%	162,42	162,30	166,96	164,60
29-05-2023	284.528	0,06%	164,50	163,28	165,18	164,10
26-05-2023	891.347	1,72%	161,92	160,38	164,46	164,00
25-05-2023	1.075.394	2,26%	159,46	157,66	163,06	161,22
24-05-2023	1.081.806	-3,44%	161,50	157,04	161,60	157,66
23-05-2023	708.648	-1,31%	164,66	162,38	164,92	163,28