Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
07/12/2023	665.145	0,02%	60,98	60,61	61,40	61,21
06/12/2023	907.321	0,99%	60,85	60,58	61,43	61,20
05/12/2023	985.245	1,78%	59,40	59,25	60,60	60,60
04/12/2023	520.252	-0,49%	59,77	59,39	60,09	59,54
01/12/2023	1.025.794	0,03%	59,35	59,34	60,34	59,83
30/11/2023	1.543.187	0,66%	59,50	59,17	60,14	59,81
29/11/2023	811.259	1,56%	58,60	58,60	59,69	59,42
28/11/2023	805.477	0,85%	57,77	57,70	58,51	58,51
27/11/2023	714.622	-0,36%	57,79	57,77	58,31	58,02
24/11/2023	642.268	0,64%	57,70	57,50	58,26	58,23
23/11/2023	493.901	-0,67%	58,32	57,68	58,40	57,86
22/11/2023	993.970	0,74%	57,60	57,11	58,37	58,25
21/11/2023	766.698	0,04%	58,00	57,72	58,42	57,82
20/11/2023	768.488	-0,98%	58,55	57,80	58,58	57,80
17/11/2023	1.346.476	1,78%	57,57	57,57	58,57	58,37
16/11/2023	1.070.217	-0,66%	57,50	57,19	57,91	57,35
15/11/2023	1.633.745	2,63%	56,58	56,27	58,38	57,73
14/11/2023	1.367.034	3,27%	54,76	54,56	56,79	56,25
13/11/2023	670.066	0,44%	54,40	54,28	54,78	54,47
10/11/2023	760.004	-0,48%	54,04	53,57	54,23	54,23
09/11/2023	1.435.029	2,56%	53,12	53,12	55,05	54,49
08/11/2023	597.323	0,17%	52,63	52,39	53,52	53,13
07/11/2023	635.932	-0,54%	53,00	52,81	53,60	53,04
06/11/2023	676.204	-1,73%	54,48	53,24	54,65	53,33
03/11/2023	1.032.753	1,90%	53,65	53,43	54,61	54,27
02/11/2023	1.174.257	3,40%	52,36	52,20	53,80	53,26
01/11/2023	553.282	0,21%	51,39	50,74	51,73	51,51
31/10/2023	821.382	0,20%	51,24	51,06	51,62	51,40
30/10/2023	915.078	-0,27%	51,78	51,16	52,00	51,30
27/10/2023	2.162.737	3,07%	50,10	48,87	51,58	51,44
26/10/2023	990.069	0,01%	49,50	49,17	50,07	49,91
25/10/2023	1.075.162	-0,31%	50,10	49,39	50,21	49,905
24/10/2023	1.257.732	-0,22%	50,17	49,875	50,50	50,06
23/10/2023	1.277.627	0,82%	50,29	49,79	50,42	50,17
20/10/2023	1.938.095	-0,96%	50,59	49,21	50,03	49,76
19/10/2023	1.534.877	-1,93%	50,59	50,02	50,68	50,24
18/10/2023	1.336.599	-4,01%	53,31	51,26	53,31	51,23
17/10/2023	1.249.148	-0,50%	53,16	52,07	53,80	53,37
16/10/2023	888.371	0,81%	53,76	52,76	53,90	53,64
13/10/2023	1.074.049	-2,37%	54,10	53,21	54,58	53,21
12/10/2023	783.050	-0,98%	55,50	54,46	55,54	54,50
11/10/2023	885.286	-0,18%	54,49	53,72	55,08	55,04
10/10/2023	940.765	2,00%	54,55	54,55	55,31	55,14