Compagnie de Saint - Gobain (SGO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
1.737.778 |
4,19%
|
82,10
|
81,36
|
85,46
|
85,00
|
| 24/11/2025 |
1.503.256 |
0,34%
|
82,84
|
81,34
|
83,48
|
81,58
|
| 21/11/2025 |
1.195.332 |
1,20%
|
79,04
|
78,84
|
81,30
|
81,30
|
| 20/11/2025 |
1.053.126 |
-1,11%
|
82,16
|
80,34
|
82,50
|
80,34
|
| 19/11/2025 |
882.373 |
1,65%
|
79,52
|
78,98
|
82,04
|
81,24
|
| 18/11/2025 |
997.462 |
-2,54%
|
79,94
|
79,38
|
81,14
|
79,92
|
| 17/11/2025 |
658.179 |
-0,73%
|
82,54
|
81,62
|
82,70
|
82,00
|
| 14/11/2025 |
864.309 |
-1,64%
|
83,20
|
81,86
|
83,38
|
82,60
|
| 13/11/2025 |
1.103.906 |
0,96%
|
83,90
|
83,76
|
84,82
|
83,98
|
| 12/11/2025 |
929.121 |
0,53%
|
82,68
|
82,32
|
84,14
|
83,18
|
| 11/11/2025 |
980.772 |
2,33%
|
81,80
|
81,34
|
83,20
|
82,74
|
| 10/11/2025 |
874.011 |
1,35%
|
81,52
|
80,24
|
81,74
|
80,86
|
| 07/11/2025 |
1.073.433 |
-1,29%
|
80,90
|
79,02
|
81,14
|
79,78
|
| 06/11/2025 |
1.245.908 |
-2,23%
|
82,12
|
80,82
|
82,60
|
80,82
|
| 05/11/2025 |
1.014.521 |
1,20%
|
82,16
|
81,88
|
83,60
|
82,66
|
| 04/11/2025 |
1.046.585 |
-1,87%
|
81,74
|
81,06
|
81,94
|
81,68
|
| 03/11/2025 |
1.293.413 |
-0,98%
|
83,90
|
82,88
|
84,36
|
83,24
|
| 31/10/2025 |
2.159.796 |
-3,60%
|
85,30
|
83,52
|
85,60
|
84,06
|
| 30/10/2025 |
1.206.936 |
-0,95%
|
87,90
|
86,46
|
87,92
|
87,20
|
| 29/10/2025 |
975.481 |
-1,03%
|
88,92
|
88,04
|
89,20
|
88,04
|
| 28/10/2025 |
1.043.870 |
-1,33%
|
89,98
|
88,46
|
89,98
|
88,96
|
| 27/10/2025 |
755.508 |
-0,24%
|
90,88
|
90,00
|
91,16
|
90,16
|
| 24/10/2025 |
887.305 |
1,16%
|
90,06
|
88,90
|
90,48
|
90,38
|
| 23/10/2025 |
1.009.027 |
-0,36%
|
89,06
|
88,42
|
89,56
|
89,34
|
| 22/10/2025 |
1.544.893 |
-1,04%
|
90,96
|
89,04
|
90,96
|
89,66
|
| 21/10/2025 |
954.252 |
0,18%
|
90,76
|
89,96
|
90,94
|
90,60
|
| 20/10/2025 |
748.903 |
1,05%
|
90,22
|
89,68
|
90,94
|
90,44
|
| 17/10/2025 |
1.043.404 |
-1,26%
|
88,92
|
88,44
|
90,20
|
89,50
|
| 16/10/2025 |
948.651 |
0,38%
|
89,90
|
89,32
|
91,06
|
90,64
|
| 15/10/2025 |
1.304.526 |
1,97%
|
90,48
|
90,08
|
91,56
|
90,30
|
| 14/10/2025 |
1.034.172 |
-0,83%
|
88,36
|
87,38
|
89,50
|
88,56
|
| 13/10/2025 |
1.288.422 |
2,01%
|
88,48
|
88,18
|
89,64
|
89,30
|
| 10/10/2025 |
1.293.771 |
-2,88%
|
89,80
|
87,28
|
90,62
|
87,54
|
| 09/10/2025 |
806.631 |
0,40%
|
90,48
|
89,86
|
91,06
|
90,14
|
| 08/10/2025 |
1.811.895 |
-1,30%
|
90,46
|
89,76
|
91,30
|
89,78
|
| 07/10/2025 |
1.621.838 |
-0,13%
|
91,24
|
89,60
|
91,56
|
90,96
|
| 06/10/2025 |
1.822.974 |
-3,44%
|
93,80
|
91,08
|
95,60
|
91,08
|
| 03/10/2025 |
890.993 |
0,77%
|
94,56
|
92,90
|
94,56
|
94,32
|
| 02/10/2025 |
881.655 |
0,80%
|
93,62
|
92,68
|
94,22
|
93,60
|
| 01/10/2025 |
954.949 |
1,31%
|
91,26
|
90,60
|
92,96
|
92,86
|
| 30/09/2025 |
875.358 |
0,79%
|
90,98
|
90,46
|
91,86
|
91,66
|
| 29/09/2025 |
975.588 |
-0,39%
|
91,76
|
90,30
|
91,92
|
90,94
|
| 26/09/2025 |
856.378 |
1,40%
|
90,54
|
90,50
|
91,76
|
91,30
|
| 25/09/2025 |
1.305.324 |
-2,41%
|
91,56
|
89,22
|
91,72
|
90,04
|
| 24/09/2025 |
914.827 |
-1,64%
|
93,30
|
91,68
|
93,40
|
92,26
|
| 23/09/2025 |
1.006.114 |
1,34%
|
93,64
|
93,62
|
95,38
|
93,80
|
| 22/09/2025 |
822.446 |
-1,30%
|
93,66
|
92,20
|
93,72
|
92,56
|
| 19/09/2025 |
2.493.271 |
0,36%
|
94,30
|
93,78
|
95,86
|
93,78
|
| 18/09/2025 |
886.858 |
0,34%
|
93,36
|
93,26
|
95,20
|
93,44
|
| 17/09/2025 |
652.704 |
-0,13%
|
93,66
|
93,06
|
94,20
|
93,12
|
| 16/09/2025 |
638.755 |
-1,54%
|
94,62
|
93,24
|
94,74
|
93,24
|
| 15/09/2025 |
730.924 |
0,85%
|
94,24
|
93,90
|
95,68
|
94,70
|
| 12/09/2025 |
871.310 |
0,21%
|
94,60
|
93,28
|
95,62
|
93,90
|
| 11/09/2025 |
695.745 |
1,83%
|
92,26
|
92,08
|
94,60
|
93,70
|
| 10/09/2025 |
826.251 |
-0,45%
|
93,00
|
92,02
|
93,26
|
92,02
|
| 09/09/2025 |
556.248 |
-0,62%
|
93,22
|
92,32
|
93,74
|
92,44
|
| 08/09/2025 |
637.039 |
1,71%
|
92,24
|
92,00
|
93,06
|
93,02
|
| 05/09/2025 |
730.714 |
0,24%
|
91,96
|
90,84
|
92,28
|
91,46
|
| 04/09/2025 |
943.382 |
0,97%
|
90,30
|
90,18
|
91,48
|
91,24
|
| 03/09/2025 |
973.331 |
-0,16%
|
91,04
|
90,16
|
91,82
|
90,36
|
| 02/09/2025 |
1.072.954 |
-2,63%
|
93,02
|
90,34
|
93,30
|
90,50
|
| 01/09/2025 |
553.544 |
0,80%
|
92,34
|
92,14
|
93,06
|
92,94
|
| 29/08/2025 |
874.427 |
-1,50%
|
92,72
|
92,20
|
93,36
|
92,20
|
| 28/08/2025 |
505.604 |
0,17%
|
93,92
|
93,10
|
94,54
|
93,60
|
| 27/08/2025 |
558.405 |
-0,21%
|
93,56
|
92,82
|
94,16
|
93,44
|
| 26/08/2025 |
1.652.039 |
-1,31%
|
91,82
|
91,64
|
94,28
|
93,64
|
| 25/08/2025 |
592.915 |
-3,34%
|
97,84
|
94,88
|
97,84
|
94,88
|
| 22/08/2025 |
581.660 |
1,83%
|
96,18
|
95,84
|
98,38
|
98,16
|
| 21/08/2025 |
630.863 |
-1,13%
|
97,20
|
96,02
|
97,70
|
96,40
|
| 20/08/2025 |
803.825 |
-3,13%
|
99,50
|
96,88
|
100,60
|
97,50
|
| 19/08/2025 |
521.303 |
3,02%
|
98,04
|
97,96
|
100,75
|
100,65
|
| 18/08/2025 |
615.821 |
-1,31%
|
99,12
|
96,98
|
99,16
|
97,70
|
| 15/08/2025 |
532.895 |
-0,12%
|
99,46
|
98,92
|
99,96
|
99,00
|
| 14/08/2025 |
405.945 |
0,94%
|
98,52
|
98,52
|
99,44
|
99,12
|
| 13/08/2025 |
719.590 |
-0,20%
|
99,22
|
98,20
|
99,28
|
98,20
|
| 12/08/2025 |
611.559 |
1,65%
|
97,38
|
96,48
|
98,44
|
98,40
|
| 11/08/2025 |
567.007 |
-1,14%
|
98,34
|
96,68
|
98,46
|
96,80
|
| 08/08/2025 |
918.470 |
1,41%
|
96,78
|
96,50
|
98,16
|
97,92
|
| 07/08/2025 |
956.029 |
3,27%
|
93,94
|
93,84
|
96,94
|
96,56
|
| 06/08/2025 |
916.006 |
0,75%
|
93,70
|
93,50
|
94,88
|
93,50
|
| 05/08/2025 |
1.189.833 |
0,87%
|
92,76
|
92,72
|
94,18
|
92,80
|
| 04/08/2025 |
1.537.869 |
1,12%
|
92,28
|
91,74
|
92,80
|
92,00
|
| 01/08/2025 |
2.575.347 |
-9,29%
|
97,30
|
90,98
|
97,30
|
90,98
|
| 31/07/2025 |
841.254 |
-0,89%
|
101,40
|
100,10
|
102,35
|
100,30
|
| 30/07/2025 |
635.223 |
0,00%
|
100,50
|
100,35
|
102,75
|
101,20
|
| 29/07/2025 |
611.970 |
0,60%
|
100,70
|
100,05
|
101,80
|
101,20
|
| 28/07/2025 |
682.866 |
-1,52%
|
104,50
|
99,96
|
104,65
|
100,60
|
| 25/07/2025 |
744.854 |
-0,54%
|
102,60
|
101,00
|
102,70
|
102,15
|
| 24/07/2025 |
856.939 |
0,69%
|
104,00
|
102,40
|
104,00
|
102,70
|
| 23/07/2025 |
773.950 |
3,32%
|
100,35
|
100,35
|
102,30
|
102,00
|
| 22/07/2025 |
799.595 |
-2,11%
|
100,45
|
97,84
|
100,55
|
98,72
|
| 21/07/2025 |
454.100 |
0,30%
|
100,65
|
100,15
|
101,60
|
100,85
|
| 18/07/2025 |
595.621 |
0,20%
|
101,50
|
100,30
|
101,925
|
100,55
|
| 17/07/2025 |
763.101 |
3,52%
|
98,62
|
98,46
|
100,35
|
100,35
|
| 16/07/2025 |
1.045.246 |
-2,44%
|
98,58
|
96,94
|
98,82
|
96,94
|
| 15/07/2025 |
525.990 |
-0,38%
|
99,96
|
99,36
|
100,90
|
99,36
|
| 14/07/2025 |
619.821 |
-0,66%
|
99,16
|
98,90
|
100,10
|
99,74
|
| 11/07/2025 |
1.100.730 |
-0,89%
|
100,50
|
99,16
|
100,75
|
100,40
|
| 10/07/2025 |
601.369 |
-0,25%
|
101,70
|
100,75
|
101,80
|
101,30
|
| 09/07/2025 |
1.005.028 |
3,03%
|
98,44
|
98,02
|
101,55
|
101,55
|
