Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	694.598	-0,75%	54,13	53,52	54,35	54,06
06-10-2023	1.120.144	1,78%	53,64	53,47	54,66	54,47
05-10-2023	384.583	-1,15%	54,16	53,41	54,27	53,49
04-10-2023	1.093.348	-0,02%	53,67	53,45	54,82	54,11
03-10-2023	1.009.423	-1,08%	53,92	53,63	54,76	54,12
02-10-2023	2.053.685	-3,82%	57,08	54,05	57,48	54,71
29-09-2023	1.119.348	0,02%	56,84	56,68	57,58	56,88
28-09-2023	848.992	1,14%	56,44	56,22	56,88	56,87
27-09-2023	812.868	-0,21%	56,33	55,98	56,75	56,23
26-09-2023	1.014.843	0,21%	56,00	55,36	56,44	56,35
25-09-2023	1.296.348	0,18%	56,09	55,66	56,78	56,23
22-09-2023	1.096.930	-1,41%	56,40	55,74	56,41	56,13
21-09-2023	1.479.015	-1,74%	57,55	56,73	57,72	56,93
20-09-2023	925.860	1,24%	57,59	57,39	58,35	57,94
19-09-2023	1.085.787	0,49%	56,80	56,56	57,53	57,23
18-09-2023	1.023.637	-0,51%	57,25	56,37	57,62	56,95
15-09-2023	12.919.962	1,18%	57,09	57,07	58,67	57,24
14-09-2023	1.443.304	0,64%	56,25	55,72	56,72	56,57
13-09-2023	1.246.534	-1,37%	56,57	55,97	56,79	56,21
12-09-2023	846.808	-0,66%	57,46	56,92	57,58	56,99
11-09-2023	677.356	0,00%	57,53	57,23	57,94	57,37
08-09-2023	954.180	0,16%	57,68	56,28	57,72	57,37
07-09-2023	1.025.655	-0,75%	57,75	57,21	57,89	57,28
06-09-2023	778.139	0,21%	57,47	57,38	58,12	57,71
05-09-2023	1.135.996	-1,32%	57,90	56,65	58,15	57,59
04-09-2023	871.598	-3,14%	60,47	58,24	60,70	58,36
01-09-2023	939.677	0,15%	60,06	59,98	60,85	60,25
31-08-2023	430.728	0,60%	59,58	59,44	60,16	60,00
30-08-2023	756.164	0,46%	59,58	59,06	59,85	59,64
29-08-2023	774.374	0,66%	59,04	58,67	59,44	59,37
28-08-2023	581.944	1,62%	58,46	58,46	59,00	58,98
25-08-2023	673.727	-0,02%	57,82	57,66	58,53	58,04
24-08-2023	961.956	-1,12%	59,08	57,93	59,59	58,05
23-08-2023	827.298	-0,98%	59,41	58,35	59,54	58,71
22-08-2023	703.995	0,41%	59,26	59,17	59,75	59,29
21-08-2023	683.027	-0,34%	59,20	58,80	59,65	59,05
18-08-2023	1.112.199	-1,05%	59,50	58,68	59,70	59,25
17-08-2023	964.220	-1,71%	60,40	59,70	60,47	59,88
16-08-2023	615.178	0,35%	60,50	60,35	61,18	60,92
15-08-2023	572.175	-0,61%	61,43	60,26	61,46	60,71
14-08-2023	532.787	0,13%	60,80	60,56	61,26	61,08
11-08-2023	1.049.802	0,18%	60,71	60,45	61,07	61,00
10-08-2023	1.051.202	-0,03%	61,09	60,43	61,70	60,89
09-08-2023	564.176	-0,08%	61,50	60,88	61,78	60,91
08-08-2023	778.901	-0,43%	60,79	60,50	61,36	60,96
07-08-2023	629.209	-0,15%	60,80	60,50	61,35	61,22
04-08-2023	617.825	0,79%	61,06	60,67	61,33	61,31
03-08-2023	909.845	-0,80%	60,71	60,12	61,23	60,83
02-08-2023	1.059.377	0,02%	60,09	59,86	61,60	61,32
01-08-2023	962.725	-0,28%	61,39	61,13	61,76	61,31
31-07-2023	904.401	0,03%	61,41	61,00	61,75	61,48
28-07-2023	1.080.379	0,39%	61,00	60,11	61,59	61,46
27-07-2023	1.975.315	4,58%	59,60	59,44	62,14	61,22
26-07-2023	878.143	-0,43%	58,51	57,86	58,64	58,54
25-07-2023	831.520	0,65%	58,49	57,99	59,12	58,79
24-07-2023	443.831	0,09%	57,95	57,73	58,76	58,41
21-07-2023	572.955	-0,14%	58,35	58,13	58,70	58,36
20-07-2023	830.526	0,99%	57,83	57,81	58,87	58,44
19-07-2023	628.387	-0,04%	57,97	57,53	58,45	57,87
18-07-2023	510.420	0,45%	57,60	57,35	58,10	57,89
17-07-2023	633.426	-0,14%	57,23	56,90	57,75	57,63
14-07-2023	443.550	0,02%	57,70	57,58	58,10	57,71
13-07-2023	878.732	-0,36%	58,14	57,55	58,20	57,70
12-07-2023	1.210.496	2,59%	56,65	56,47	58,11	57,91
11-07-2023	1.345.322	4,00%	55,70	55,26	56,60	56,45
10-07-2023	816.934	1,12%	53,45	53,30	54,72	54,28
07-07-2023	1.108.389	1,30%	53,60	53,20	54,03	53,68
06-07-2023	1.874.875	-3,34%	53,90	52,77	55,05	52,99
05-07-2023	1.193.823	-1,63%	54,89	54,19	55,10	54,82
04-07-2023	528.498	-0,29%	55,99	55,28	56,20	55,73
03-07-2023	619.374	0,29%	55,97	55,89	56,36	55,89
30-06-2023	1.071.527	1,24%	55,34	55,34	56,16	55,73
29-06-2023	652.205	-0,24%	55,22	54,78	55,34	55,05
28-06-2023	958.041	1,38%	54,99	54,99	55,76	55,18
27-06-2023	977.407	0,82%	54,38	53,59	54,75	54,43
26-06-2023	907.825	-0,11%	54,25	53,54	54,34	53,99
23-06-2023	1.064.130	0,39%	53,35	53,02	54,11	54,05
22-06-2023	808.725	-0,74%	53,52	52,94	54,07	53,84
21-06-2023	1.318.441	-0,26%	54,33	53,92	54,84	54,24
20-06-2023	1.763.428	-1,86%	55,13	53,47	55,15	54,38
19-06-2023	1.038.570	-1,39%	55,93	55,14	55,93	55,41
16-06-2023	3.211.748	0,04%	56,20	55,37	56,32	56,19
15-06-2023	955.686	-1,01%	56,46	55,31	56,81	56,17
14-06-2023	1.290.301	0,12%	56,75	56,47	56,88	56,74
13-06-2023	1.445.819	3,11%	55,47	55,43	56,84	56,67
12-06-2023	1.093.472	2,12%	54,20	53,96	55,23	54,96
09-06-2023	1.073.584	-0,94%	56,58	55,78	56,58	55,82
08-06-2023	1.114.164	0,54%	55,91	55,81	56,96	56,35
07-06-2023	971.102	1,76%	55,12	54,72	56,40	56,05
06-06-2023	805.474	1,21%	54,38	54,01	55,15	55,08
05-06-2023	1.059.571	-0,46%	54,99	54,29	55,60	54,42
02-06-2023	1.318.959	3,96%	53,20	53,19	54,88	54,67
01-06-2023	877.309	1,53%	52,18	51,96	52,72	52,59
31-05-2023	311.604	-2,09%	52,36	51,65	52,42	51,80
30-05-2023	830.763	-0,71%	53,62	53,08	54,10	53,25
29-05-2023	285.155	0,02%	54,01	53,51	54,07	53,63
26-05-2023	772.142	0,34%	53,73	53,30	54,00	53,62
25-05-2023	673.873	0,24%	53,61	52,02	53,79	53,44
24-05-2023	1.053.305	-2,81%	54,20	52,98	54,23	53,31
23-05-2023	816.834	-0,83%	55,25	54,72	55,48	54,85