Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
30/04/2024	427.076	0,59%	74,92	74,78	75,60	75,14
29/04/2024	1.180.241	-0,72%	75,42	74,52	75,56	74,70
26/04/2024	1.714.163	6,88%	72,50	72,46	75,26	75,24
25/04/2024	962.923	-0,59%	70,54	69,52	70,82	70,40
24/04/2024	843.992	0,51%	70,76	70,34	71,26	70,82
23/04/2024	963.067	0,09%	70,70	69,84	70,80	70,46
22/04/2024	625.778	0,20%	70,92	70,10	71,02	70,40
19/04/2024	906.920	-1,32%	70,12	69,38	70,72	70,26
18/04/2024	710.320	0,17%	71,00	70,58	71,44	71,20
17/04/2024	737.128	0,54%	70,64	70,64	72,00	71,08
16/04/2024	840.842	-1,89%	70,96	70,38	71,12	70,70
15/04/2024	689.178	0,22%	72,26	71,80	73,00	72,06
12/04/2024	962.434	-0,06%	72,94	71,34	73,30	71,90
11/04/2024	1.077.909	-1,07%	72,40	71,42	72,94	71,94
10/04/2024	1.012.132	-0,74%	73,78	71,48	73,98	72,72
09/04/2024	763.736	-1,40%	74,18	73,06	74,22	73,26
08/04/2024	892.366	1,28%	73,38	73,38	74,86	74,30
05/04/2024	1.105.380	-1,21%	72,78	72,32	73,42	73,36
04/04/2024	1.104.459	1,59%	73,00	72,86	74,64	74,26
03/04/2024	980.813	2,30%	71,60	71,40	73,16	73,10
02/04/2024	900.623	-0,65%	71,60	71,34	72,52	71,46
01/04/2024	0	-0,33%	72,25	71,53	72,40	71,93
28/03/2024	993.304	-0,33%	72,25	71,53	72,40	71,93
27/03/2024	808.772	1,02%	71,49	71,35	72,45	72,17
26/03/2024	829.741	1,29%	70,39	70,34	71,47	71,44
25/03/2024	988.831	-0,48%	70,80	69,84	70,92	70,53
22/03/2024	933.134	-0,88%	71,10	70,38	71,53	70,87
21/03/2024	1.315.604	1,42%	71,50	70,22	71,58	71,50
20/03/2024	742.108	0,71%	70,00	69,98	70,88	70,50
19/03/2024	926.378	1,26%	68,92	68,70	70,00	70,00
18/03/2024	842.164	-0,83%	69,96	69,01	70,00	69,13
15/03/2024	1.800.708	0,81%	69,22	69,07	70,39	69,71
14/03/2024	1.038.374	-0,99%	69,95	69,03	70,00	69,15
13/03/2024	792.710	0,46%	69,73	68,99	69,85	69,84
12/03/2024	1.005.281	2,01%	68,43	67,53	69,52	69,52
11/03/2024	563.680	-0,58%	67,92	67,62	68,45	68,15
08/03/2024	755.023	-0,97%	68,97	68,12	69,23	68,55
07/03/2024	941.662	1,59%	67,55	67,48	69,50	69,22
06/03/2024	745.540	0,12%	67,91	67,71	68,41	68,14
05/03/2024	806.465	-1,32%	68,16	67,53	68,69	68,06
04/03/2024	859.021	0,54%	69,00	68,44	69,32	68,97
01/03/2024	2.119.689	-3,65%	72,28	67,11	73,60	68,60
29/02/2024	1.618.440	-0,13%	71,35	70,80	71,68	71,20
28/02/2024	652.863	1,51%	70,14	70,12	71,31	71,29
27/02/2024	622.347	0,34%	69,65	69,62	70,41	70,23
26/02/2024	648.521	-0,29%	70,41	69,89	70,52	69,99
23/02/2024	850.511	0,79%	69,63	69,12	70,48	70,19
22/02/2024	1.005.495	1,78%	68,75	68,42	69,64	69,64
21/02/2024	1.139.707	0,18%	68,24	67,09	68,47	68,42
20/02/2024	780.416	-0,37%	68,37	68,04	68,72	68,30
19/02/2024	586.509	-0,84%	68,30	67,64	68,72	68,55
16/02/2024	921.645	-0,76%	69,81	68,98	70,07	69,13
15/02/2024	1.326.645	2,52%	69,20	69,07	70,31	69,66
14/02/2024	711.120	-0,28%	67,78	67,70	68,48	67,95
13/02/2024	1.141.749	-1,45%	68,76	67,33	68,81	68,14
12/02/2024	973.935	2,01%	68,19	68,19	69,14	69,14
09/02/2024	760.402	0,16%	67,59	67,45	68,20	67,78
08/02/2024	1.150.528	1,06%	67,00	66,50	68,11	67,67
07/02/2024	1.661.751	1,53%	66,37	65,55	67,51	66,96
06/02/2024	743.643	0,83%	66,02	65,43	66,26	65,95
05/02/2024	777.012	-1,21%	66,01	65,17	66,23	65,41
02/02/2024	1.334.621	1,64%	65,72	65,40	66,60	66,21
01/02/2024	890.232	-1,06%	65,63	64,87	65,98	65,14
31/01/2024	1.253.765	-0,08%	65,91	65,69	66,31	65,84
30/01/2024	1.084.756	2,47%	64,60	64,32	65,89	65,89
29/01/2024	865.865	-0,42%	64,68	64,14	64,94	64,30
26/01/2024	1.194.797	1,78%	63,58	63,46	65,18	64,57
25/01/2024	666.869	0,06%	63,20	62,40	63,47	63,44
24/01/2024	1.133.703	1,96%	62,00	61,73	63,82	63,40
23/01/2024	1.023.762	-0,40%	64,13	62,13	64,30	62,18
22/01/2024	540.826	1,00%	62,66	62,27	63,07	62,43
19/01/2024	1.070.313	-1,15%	62,99	61,55	63,09	61,81
18/01/2024	1.280.172	1,31%	61,77	61,43	62,78	62,53
17/01/2024	838.436	-1,56%	61,77	61,27	62,09	61,72
16/01/2024	723.955	-1,23%	62,74	62,43	62,98	62,70
15/01/2024	470.152	-0,16%	63,64	63,07	63,85	63,48
12/01/2024	1.073.455	2,86%	62,41	62,41	63,94	63,58
11/01/2024	915.746	-1,53%	63,11	61,81	63,20	61,81
10/01/2024	1.295.237	-2,86%	63,00	62,46	64,01	62,77
09/01/2024	858.562	0,70%	64,31	63,80	64,68	64,62
08/01/2024	891.118	0,63%	63,43	62,97	64,17	64,17
05/01/2024	976.397	-1,30%	64,00	63,07	64,12	63,77
04/01/2024	1.076.960	0,92%	63,65	63,65	64,92	64,61
03/01/2024	1.270.430	-3,26%	65,79	63,61	65,96	64,02
02/01/2024	718.397	-0,72%	66,40	65,71	67,05	66,18
29/12/2023	511.437	0,41%	66,33	66,33	66,99	66,66
28/12/2023	469.600	-0,47%	66,81	66,18	66,95	66,39
27/12/2023	408.336	0,11%	66,60	66,36	66,90	66,70
26/12/2023	500.791	0,79%	66,30	65,83	66,63	66,63
22/12/2023	500.791	0,79%	66,30	65,83	66,63	66,63
21/12/2023	514.360	-0,39%	65,94	65,78	66,25	66,11
20/12/2023	835.723	1,14%	65,53	65,47	66,37	66,37
19/12/2023	839.454	0,92%	64,83	64,81	65,69	65,62
18/12/2023	1.018.343	-2,39%	65,90	64,88	66,26	65,02
15/12/2023	3.181.429	0,77%	66,50	66,33	67,55	66,61
14/12/2023	2.422.148	5,64%	63,69	63,69	66,79	66,10
13/12/2023	1.233.178	-0,70%	63,39	62,56	63,78	62,57
12/12/2023	913.618	0,86%	62,79	62,70	63,55	63,01
11/12/2023	1.144.470	0,99%	61,75	61,70	62,93	62,47
08/12/2023	966.415	1,06%	61,26	61,25	62,47	61,86