Compagnie de Saint - Gobain (SGO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
1.197.352 |
0,28%
|
71,90
|
70,48
|
72,02
|
71,52
|
| 10/09/2026 |
1.059.484 |
-0,25%
|
71,50
|
70,84
|
71,94
|
71,32
|
| 09/09/2026 |
1.247.947 |
-3,90%
|
73,48
|
71,10
|
73,80
|
71,50
|
| 08/09/2026 |
904.201 |
-0,30%
|
73,98
|
73,28
|
74,60
|
74,40
|
| 07/09/2026 |
658.580 |
-1,53%
|
75,78
|
74,52
|
75,78
|
74,62
|
| 04/09/2026 |
764.310 |
0,37%
|
75,48
|
75,26
|
76,12
|
75,78
|
| 03/09/2026 |
695.560 |
0,64%
|
75,10
|
74,62
|
75,92
|
75,50
|
| 02/09/2026 |
1.120.772 |
-1,91%
|
75,90
|
74,86
|
76,28
|
75,02
|
| 01/09/2026 |
1.313.943 |
-2,35%
|
78,16
|
75,78
|
78,16
|
76,48
|
| 31/08/2026 |
1.434.621 |
-1,83%
|
80,08
|
78,32
|
80,46
|
78,32
|
| 28/08/2026 |
788.072 |
0,40%
|
79,90
|
79,54
|
80,72
|
79,78
|
| 27/08/2026 |
1.170.678 |
-3,45%
|
82,30
|
79,22
|
82,34
|
79,46
|
| 26/08/2026 |
691.508 |
1,28%
|
81,88
|
81,68
|
83,14
|
82,30
|
| 25/08/2026 |
673.629 |
1,27%
|
81,00
|
80,08
|
81,64
|
81,26
|
| 24/08/2026 |
594.495 |
-1,18%
|
81,22
|
80,24
|
81,42
|
80,24
|
| 21/08/2026 |
694.104 |
0,50%
|
81,00
|
80,78
|
81,58
|
81,20
|
| 20/08/2026 |
583.746 |
0,00%
|
81,00
|
79,96
|
81,16
|
80,80
|
| 19/08/2026 |
864.184 |
1,33%
|
80,14
|
79,90
|
81,28
|
80,80
|
| 18/08/2026 |
1.394.364 |
-1,85%
|
81,32
|
79,50
|
81,42
|
79,74
|
| 17/08/2026 |
1.301.217 |
-3,22%
|
83,52
|
80,58
|
83,54
|
81,24
|
| 14/08/2026 |
947.109 |
-0,24%
|
84,34
|
83,72
|
84,84
|
83,94
|
| 13/08/2026 |
543.601 |
-0,12%
|
84,40
|
84,04
|
84,96
|
84,14
|
| 12/08/2026 |
685.392 |
-0,89%
|
85,52
|
84,00
|
86,22
|
84,24
|
| 11/08/2026 |
664.169 |
0,50%
|
84,30
|
83,80
|
85,98
|
85,00
|
| 10/08/2026 |
648.426 |
-1,01%
|
85,50
|
84,38
|
85,56
|
84,58
|
| 07/08/2026 |
940.203 |
0,85%
|
84,96
|
84,52
|
86,26
|
85,44
|
| 06/08/2026 |
780.335 |
-0,96%
|
85,92
|
84,72
|
87,18
|
84,72
|
| 05/08/2026 |
985.900 |
0,73%
|
85,74
|
84,44
|
85,92
|
85,54
|
| 04/08/2026 |
1.218.572 |
1,68%
|
83,80
|
82,70
|
85,02
|
84,92
|
| 03/08/2026 |
1.244.352 |
2,76%
|
82,06
|
81,50
|
84,68
|
83,52
|
| 31/07/2026 |
2.031.659 |
6,89%
|
80,14
|
78,58
|
83,48
|
81,28
|
| 30/07/2026 |
976.865 |
0,64%
|
75,40
|
75,40
|
77,38
|
76,04
|
| 29/07/2026 |
855.135 |
-1,31%
|
76,68
|
75,46
|
76,86
|
75,56
|
| 28/07/2026 |
1.087.701 |
2,46%
|
75,48
|
75,18
|
76,78
|
76,56
|
| 27/07/2026 |
878.971 |
0,76%
|
75,16
|
74,54
|
76,04
|
74,72
|
| 24/07/2026 |
659.203 |
1,81%
|
73,00
|
72,90
|
74,18
|
74,16
|
| 23/07/2026 |
1.085.239 |
-2,36%
|
74,30
|
72,22
|
74,60
|
72,84
|
| 22/07/2026 |
672.433 |
0,87%
|
73,90
|
73,46
|
75,18
|
74,60
|
| 21/07/2026 |
989.654 |
-0,86%
|
74,70
|
73,16
|
74,92
|
73,96
|
| 20/07/2026 |
990.526 |
-1,82%
|
75,70
|
74,36
|
76,20
|
74,60
|
| 17/07/2026 |
882.909 |
-0,84%
|
76,20
|
75,36
|
76,74
|
75,98
|
| 16/07/2026 |
610.322 |
-0,23%
|
76,80
|
75,82
|
76,98
|
76,62
|
| 15/07/2026 |
880.019 |
2,92%
|
74,36
|
73,84
|
77,12
|
76,80
|
| 14/07/2026 |
880.953 |
-0,35%
|
73,96
|
73,66
|
75,40
|
74,62
|
| 13/07/2026 |
679.952 |
-1,21%
|
75,00
|
74,56
|
75,66
|
74,88
|
| 10/07/2026 |
803.638 |
1,99%
|
74,56
|
74,46
|
76,08
|
75,80
|
| 09/07/2026 |
835.034 |
-0,91%
|
76,16
|
74,14
|
76,36
|
74,32
|
| 08/07/2026 |
1.499.968 |
-4,43%
|
77,90
|
74,80
|
77,92
|
75,00
|
| 07/07/2026 |
922.333 |
-0,88%
|
79,44
|
78,40
|
81,04
|
78,48
|
| 06/07/2026 |
667.406 |
-1,32%
|
80,10
|
78,82
|
81,00
|
79,18
|
| 03/07/2026 |
489.725 |
0,48%
|
80,32
|
79,74
|
80,58
|
80,24
|
| 02/07/2026 |
984.905 |
1,78%
|
78,44
|
78,32
|
80,26
|
79,86
|
| 01/07/2026 |
726.095 |
-0,88%
|
79,26
|
78,02
|
79,60
|
78,46
|
| 30/06/2026 |
1.220.249 |
2,09%
|
78,44
|
78,12
|
79,76
|
79,16
|
| 29/06/2026 |
861.604 |
-3,80%
|
80,30
|
77,54
|
80,34
|
77,54
|
| 26/06/2026 |
1.021.177 |
-1,42%
|
81,58
|
79,82
|
81,86
|
80,60
|
| 25/06/2026 |
1.504.724 |
2,41%
|
80,20
|
79,80
|
82,42
|
81,76
|
| 24/06/2026 |
1.307.039 |
3,26%
|
77,34
|
76,90
|
79,98
|
79,84
|
| 23/06/2026 |
1.158.187 |
-1,00%
|
77,20
|
76,72
|
77,86
|
77,32
|
| 22/06/2026 |
1.433.231 |
-0,20%
|
78,26
|
76,84
|
78,48
|
78,10
|
| 19/06/2026 |
2.292.639 |
-1,88%
|
80,20
|
78,26
|
80,56
|
78,26
|
| 18/06/2026 |
1.806.443 |
1,12%
|
78,48
|
77,58
|
80,02
|
79,76
|
| 17/06/2026 |
1.314.163 |
0,48%
|
78,30
|
78,02
|
79,76
|
78,88
|
| 16/06/2026 |
1.062.213 |
0,54%
|
78,20
|
77,26
|
78,62
|
78,50
|
| 15/06/2026 |
1.746.574 |
3,06%
|
79,28
|
77,98
|
80,68
|
78,08
|
| 12/06/2026 |
1.666.614 |
3,38%
|
75,14
|
75,10
|
77,66
|
75,76
|
| 11/06/2026 |
1.166.072 |
-1,40%
|
74,00
|
73,24
|
74,68
|
73,28
|
| 10/06/2026 |
1.057.620 |
-1,51%
|
75,62
|
74,10
|
75,92
|
74,32
|
| 09/06/2026 |
1.200.509 |
1,43%
|
74,24
|
74,18
|
75,68
|
75,46
|
| 08/06/2026 |
1.373.439 |
-0,75%
|
73,78
|
73,48
|
74,94
|
74,40
|
| 05/06/2026 |
1.017.176 |
0,34%
|
77,52
|
74,96
|
78,64
|
74,96
|
| 04/06/2026 |
741.125 |
-0,90%
|
77,80
|
76,70
|
79,04
|
77,00
|
| 03/06/2026 |
988.337 |
0,36%
|
76,98
|
76,70
|
77,88
|
77,70
|
| 02/06/2026 |
881.454 |
1,65%
|
76,86
|
76,86
|
78,34
|
77,42
|
| 01/06/2026 |
1.124.093 |
-2,68%
|
77,98
|
75,82
|
78,24
|
76,16
|
| 29/05/2026 |
2.324.301 |
0,72%
|
77,90
|
77,88
|
79,66
|
78,26
|
| 28/05/2026 |
813.628 |
-1,15%
|
77,94
|
76,78
|
78,24
|
77,70
|
| 27/05/2026 |
1.040.938 |
2,61%
|
76,90
|
76,90
|
79,12
|
78,60
|
| 26/05/2026 |
671.488 |
-1,16%
|
77,46
|
76,48
|
77,54
|
76,60
|
| 25/05/2026 |
707.454 |
2,95%
|
76,80
|
76,80
|
77,96
|
77,50
|
| 22/05/2026 |
1.043.510 |
1,68%
|
74,92
|
74,46
|
76,10
|
75,28
|
| 21/05/2026 |
1.256.334 |
-0,64%
|
74,52
|
73,66
|
75,52
|
74,04
|
| 20/05/2026 |
1.814.448 |
2,05%
|
72,60
|
72,44
|
75,60
|
74,52
|
| 19/05/2026 |
1.184.463 |
-2,33%
|
74,86
|
72,88
|
75,96
|
73,02
|
| 18/05/2026 |
1.481.743 |
0,46%
|
72,60
|
72,30
|
75,22
|
74,76
|
| 15/05/2026 |
1.521.572 |
-2,85%
|
75,20
|
74,26
|
75,76
|
74,42
|
| 14/05/2026 |
713.657 |
0,87%
|
76,66
|
76,24
|
76,98
|
76,60
|
| 13/05/2026 |
1.205.190 |
-0,16%
|
76,86
|
74,86
|
77,10
|
75,94
|
| 12/05/2026 |
1.028.466 |
-2,44%
|
77,16
|
76,06
|
77,88
|
76,06
|
| 11/05/2026 |
905.543 |
-1,54%
|
78,88
|
77,42
|
79,22
|
77,96
|
| 08/05/2026 |
1.113.364 |
-1,25%
|
79,30
|
78,90
|
79,94
|
79,18
|
| 07/05/2026 |
1.582.822 |
-0,08%
|
80,10
|
80,00
|
82,22
|
80,18
|
| 06/05/2026 |
1.640.603 |
5,69%
|
76,78
|
76,74
|
81,80
|
80,24
|
| 05/05/2026 |
980.974 |
1,09%
|
74,92
|
74,64
|
75,94
|
75,92
|
| 04/05/2026 |
1.227.471 |
-3,27%
|
77,82
|
74,84
|
77,82
|
75,10
|
| 30/04/2026 |
1.248.162 |
1,54%
|
74,90
|
74,44
|
77,96
|
77,64
|
| 29/04/2026 |
747.651 |
-1,14%
|
77,50
|
76,46
|
77,94
|
76,46
|
| 28/04/2026 |
977.194 |
-0,03%
|
78,40
|
77,08
|
79,00
|
77,34
|
| 27/04/2026 |
277.465 |
0,03%
|
77,36
|
77,26
|
78,22
|
77,36
|
| 24/04/2026 |
1.390.237 |
-0,62%
|
81,02
|
77,06
|
81,30
|
77,54
|
