Schneider Electric SA (SUF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	498.150	-2,08%	132,22	130,56	133,14	130,72
29-12-2022	458.912	1,27%	131,94	131,28	133,50	133,50
28-12-2022	350.121	-0,50%	132,60	131,82	133,28	131,82
27-12-2022	361.096	0,99%	133,48	131,68	133,50	132,48
23-12-2022	403.565	0,26%	131,44	130,32	132,24	131,18
22-12-2022	591.400	-2,30%	133,28	130,40	134,10	130,84
21-12-2022	855.941	2,45%	131,30	131,14	133,92	133,92
20-12-2022	701.442	-0,94%	130,00	129,56	131,54	130,72
19-12-2022	748.824	0,87%	131,52	130,64	132,18	131,96
16-12-2022	1.830.623	-1,48%	132,08	130,06	133,46	130,82
15-12-2022	1.314.616	-4,82%	138,32	131,80	138,50	132,78
14-12-2022	908.599	-1,09%	140,34	138,00	140,34	139,50
13-12-2022	1.244.604	2,83%	137,78	136,88	143,22	141,04
12-12-2022	835.834	-0,88%	137,44	136,32	138,16	137,16
09-12-2022	916.244	1,69%	137,06	136,06	138,48	138,38
08-12-2022	765.365	-1,06%	137,24	135,48	137,82	136,08
07-12-2022	1.077.353	-0,51%	137,50	135,88	138,48	137,54
06-12-2022	933.826	-0,90%	139,50	137,06	139,70	138,24
05-12-2022	685.378	-0,70%	140,30	139,30	141,08	139,50
02-12-2022	756.740	-0,45%	139,78	137,34	140,98	140,48
01-12-2022	751.272	1,58%	141,86	139,68	141,94	141,12
30-11-2022	1.800.616	0,03%	139,78	138,52	140,50	138,92
29-11-2022	906.134	-1,56%	140,80	138,48	141,28	138,88
28-11-2022	722.788	-0,87%	141,96	140,82	142,24	141,08
25-11-2022	692.485	-0,32%	142,52	141,70	143,16	142,32
24-11-2022	469.730	0,49%	142,50	142,00	143,94	142,78
23-11-2022	571.737	0,87%	140,86	139,84	142,32	142,08
22-11-2022	656.314	0,04%	140,54	139,48	141,40	140,86
21-11-2022	845.452	-1,04%	141,20	139,58	141,70	140,80
18-11-2022	1.360.448	2,80%	140,64	139,10	142,96	142,28
17-11-2022	1.011.589	-0,10%	140,40	136,84	141,56	138,40
16-11-2022	991.838	-1,73%	140,66	137,56	141,30	138,54
15-11-2022	959.152	-0,11%	142,88	139,78	143,20	140,98
14-11-2022	818.946	-0,59%	142,42	139,64	142,76	141,14
11-11-2022	1.150.582	1,00%	141,34	139,38	142,50	141,98
10-11-2022	1.192.761	4,47%	134,14	132,50	140,90	140,58
09-11-2022	672.672	-0,33%	135,04	133,76	136,00	134,56
08-11-2022	639.793	1,66%	132,62	131,66	135,28	135,00
07-11-2022	791.776	0,88%	131,06	130,86	133,76	132,80
04-11-2022	990.798	3,17%	128,00	127,82	133,24	131,64
03-11-2022	877.091	-1,39%	126,32	124,80	127,96	127,60
02-11-2022	848.434	-0,19%	130,42	129,30	131,22	129,40
01-11-2022	658.728	1,08%	129,86	129,36	131,88	129,64
31-10-2022	906.249	-1,51%	130,32	127,18	130,44	128,26
28-10-2022	859.939	1,70%	127,10	125,88	130,46	130,22
27-10-2022	1.268.807	-3,41%	129,98	125,78	130,46	128,04
26-10-2022	1.023.922	0,96%	131,38	131,30	133,66	132,56
25-10-2022	1.013.807	2,90%	128,90	127,14	132,42	131,30
24-10-2022	719.285	1,74%	127,00	125,64	128,76	127,60
21-10-2022	690.243	-0,25%	124,70	122,12	126,02	125,42
20-10-2022	751.088	0,22%	125,30	123,50	125,74	125,74
19-10-2022	755.622	-1,40%	127,58	125,46	127,90	125,46
18-10-2022	898.693	1,96%	127,16	125,80	130,04	127,24
17-10-2022	801.884	2,40%	122,34	120,22	125,92	124,80
14-10-2022	1.046.005	-1,07%	125,00	121,16	126,24	121,88
13-10-2022	1.408.248	3,43%	118,28	116,12	123,50	123,20
12-10-2022	671.112	0,42%	118,44	118,34	121,02	119,12
11-10-2022	608.998	-0,19%	118,30	116,60	118,92	118,62
10-10-2022	525.912	0,10%	117,24	116,84	120,34	118,84
07-10-2022	809.089	-3,17%	121,58	118,04	122,36	118,72
06-10-2022	706.214	-0,54%	124,06	122,10	124,34	122,60
05-10-2022	746.663	-0,58%	122,64	122,20	124,32	123,26
04-10-2022	1.218.840	6,31%	118,38	117,68	124,04	123,98
03-10-2022	605.591	-0,27%	115,24	112,46	117,06	116,62
30-09-2022	1.072.431	2,44%	115,26	114,22	117,34	116,94
29-09-2022	946.066	-1,47%	115,36	112,98	115,36	114,16
28-09-2022	902.337	2,42%	111,90	111,14	116,50	115,86
27-09-2022	890.366	-0,93%	114,76	113,12	116,26	113,12
26-09-2022	832.187	-0,19%	112,94	112,94	115,84	114,18
23-09-2022	823.221	-0,75%	114,58	112,40	114,98	114,40
22-09-2022	833.970	-2,50%	115,42	114,60	117,72	115,26
21-09-2022	750.496	1,86%	113,40	112,00	118,36	118,22
20-09-2022	829.777	-2,06%	119,34	115,18	120,32	116,06
19-09-2022	670.897	-2,00%	120,10	117,30	120,10	118,50
16-09-2022	1.913.420	-3,02%	123,40	120,72	123,64	120,92
15-09-2022	681.522	-0,92%	125,40	124,18	126,56	124,68
14-09-2022	891.269	-0,59%	126,40	124,68	127,80	125,84
13-09-2022	970.054	-2,33%	130,46	126,58	131,38	126,58
12-09-2022	1.380.252	2,81%	127,00	125,72	130,56	129,60
09-09-2022	1.167.512	3,67%	121,70	121,66	126,78	126,06
08-09-2022	660.786	0,93%	122,20	119,00	122,30	121,60
07-09-2022	704.096	1,60%	117,84	117,68	120,74	120,48
06-09-2022	884.537	0,15%	118,06	117,84	120,22	118,58
05-09-2022	615.058	-2,07%	117,94	116,40	118,90	118,40
02-09-2022	808.205	2,53%	119,70	117,46	121,36	120,90
01-09-2022	805.515	-0,72%	117,48	116,80	119,04	117,92
31-08-2022	2.018.689	-3,12%	123,08	118,56	123,14	118,78
30-08-2022	814.021	0,30%	123,04	121,84	125,74	122,60
29-08-2022	468.807	-1,97%	122,52	120,96	123,92	122,24
26-08-2022	755.019	-2,06%	128,30	123,60	128,80	124,70
25-08-2022	768.268	-1,62%	130,66	126,26	130,82	127,32
24-08-2022	647.290	1,06%	127,78	127,20	129,78	129,42
23-08-2022	748.421	-0,40%	127,40	127,04	129,34	128,06
22-08-2022	951.527	-4,40%	134,22	128,16	134,22	128,58
19-08-2022	831.663	-1,70%	135,54	134,18	136,54	134,50
18-08-2022	659.455	1,00%	135,02	134,80	137,70	136,82
17-08-2022	640.738	-0,72%	137,28	134,78	137,80	135,46
16-08-2022	569.961	0,49%	135,54	134,96	136,78	136,44
15-08-2022	393.629	0,47%	136,20	134,36	136,26	135,78
12-08-2022	818.224	0,82%	134,04	133,86	135,66	135,14