Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	753.590	-0,16%	55,25	54,88	55,36	55,31
19/05/2023	1.163.561	1,76%	54,66	54,51	55,75	55,40
18/05/2023	779.251	2,35%	53,58	53,57	54,60	54,44
17/05/2023	553.585	0,47%	52,80	52,77	53,26	53,19
16/05/2023	1.267.062	-2,13%	54,00	52,89	54,14	52,94
15/05/2023	754.695	1,08%	53,79	53,53	54,14	54,09
12/05/2023	922.578	0,87%	53,19	52,80	53,59	53,51
11/05/2023	909.173	0,40%	52,83	52,53	53,15	53,05
10/05/2023	977.380	0,40%	52,55	52,36	53,03	52,84
09/05/2023	969.985	0,31%	52,33	51,94	52,63	52,63
08/05/2023	556.935	0,71%	52,20	52,02	52,62	52,47
05/05/2023	1.184.959	2,56%	51,06	50,90	52,22	52,10
04/05/2023	1.026.828	-1,23%	51,34	50,69	51,59	50,80
03/05/2023	821.758	0,21%	51,20	51,20	51,96	51,43
02/05/2023	1.083.329	-2,10%	52,46	51,21	52,82	51,32
01/05/2023	1.526.821	2,60%	52,21	50,98	52,74	52,42
28/04/2023	1.526.821	2,60%	52,21	50,98	52,74	52,42
27/04/2023	1.139.480	1,27%	50,30	49,895	51,29	51,09
26/04/2023	1.010.282	-0,45%	50,70	49,45	50,70	50,45
25/04/2023	846.563	-0,98%	51,16	50,26	51,16	50,68
24/04/2023	782.690	-0,23%	51,16	50,99	51,39	51,18
21/04/2023	1.037.255	-0,10%	51,31	50,57	51,58	51,30
20/04/2023	975.395	-0,98%	52,10	50,98	52,14	51,35
19/04/2023	678.540	0,33%	51,56	51,28	52,05	51,86
18/04/2023	756.160	0,64%	51,58	51,41	52,36	51,69
17/04/2023	1.029.765	-0,43%	51,50	51,29	52,17	51,36
14/04/2023	1.028.940	1,54%	50,96	50,77	51,68	51,58
13/04/2023	746.368	0,40%	50,81	50,50	51,34	50,80
12/04/2023	1.161.473	0,36%	50,77	50,38	51,38	50,60
11/04/2023	1.544.565	2,79%	50,20	50,18	51,01	50,42
10/04/2023	1.366.760	-0,67%	49,405	48,92	49,695	49,05
06/04/2023	1.366.760	-0,67%	49,405	48,92	49,695	49,05
05/04/2023	2.256.951	-4,52%	51,41	49,15	51,54	49,38
04/04/2023	1.066.140	-0,88%	52,41	51,66	52,92	51,72
03/04/2023	1.236.591	-0,27%	52,44	51,71	52,58	52,18
31/03/2023	1.674.260	0,31%	52,43	51,93	52,75	52,32
30/03/2023	1.022.305	1,01%	51,97	51,91	52,88	52,16
29/03/2023	1.143.909	1,55%	51,26	51,08	51,81	51,64
28/03/2023	1.037.920	1,17%	50,96	50,43	51,32	50,85
27/03/2023	1.307.603	1,95%	50,29	49,93	50,75	50,26
24/03/2023	1.995.569	-5,30%	51,72	48,83	51,84	49,30
23/03/2023	1.064.208	-1,16%	52,50	51,46	52,60	52,06
22/03/2023	1.115.960	-0,23%	53,00	52,61	53,10	52,67
21/03/2023	1.505.833	2,57%	52,60	52,39	53,72	52,79
20/03/2023	1.874.273	0,70%	50,99	49,595	51,98	51,47
17/03/2023	2.823.095	-2,24%	52,64	50,94	53,10	51,11
16/03/2023	1.634.507	1,97%	52,18	51,20	52,54	52,28
15/03/2023	2.123.955	-4,10%	53,75	51,02	53,77	51,27
14/03/2023	2.028.058	0,58%	52,40	51,94	53,85	53,46
13/03/2023	2.056.204	-4,46%	55,64	52,64	55,70	53,15
10/03/2023	1.252.837	-1,33%	55,25	54,59	55,88	55,63
09/03/2023	1.109.106	-1,16%	56,94	56,14	56,94	56,38
08/03/2023	1.171.080	-0,25%	56,85	56,56	57,31	57,04
07/03/2023	957.150	-1,06%	57,53	56,94	57,92	57,18
06/03/2023	979.764	-0,74%	58,52	57,62	58,53	57,79
03/03/2023	950.436	1,69%	57,69	57,56	58,29	58,22
02/03/2023	1.230.803	-0,45%	57,00	56,68	57,42	57,25
01/03/2023	1.975.580	2,10%	57,00	56,84	58,04	57,51
28/02/2023	2.242.164	1,10%	55,46	54,99	56,71	56,33
27/02/2023	1.441.478	-0,38%	55,91	55,72	56,68	55,72
24/02/2023	2.819.372	4,82%	56,00	55,03	56,74	55,93
23/02/2023	1.225.169	-0,32%	53,70	53,32	54,05	53,36
22/02/2023	1.046.730	0,81%	52,95	52,45	53,53	53,53
21/02/2023	973.544	-2,25%	54,19	53,05	54,32	53,10
20/02/2023	678.996	-0,37%	54,85	54,23	55,03	54,32
17/02/2023	1.540.754	2,69%	52,85	52,77	54,78	54,52
16/02/2023	1.022.367	-0,97%	53,74	52,73	54,25	53,09
15/02/2023	1.070.924	1,57%	52,72	52,57	53,77	53,61
14/02/2023	831.391	0,19%	52,90	52,62	53,32	52,78
13/02/2023	694.434	0,44%	52,67	52,50	52,91	52,68
10/02/2023	1.097.956	-0,02%	52,13	51,82	52,49	52,45
09/02/2023	1.468.874	1,51%	52,00	51,31	53,23	52,46
08/02/2023	2.685.773	-3,99%	54,59	50,33	54,67	51,68
07/02/2023	1.032.415	-1,25%	54,68	53,76	54,85	53,83
06/02/2023	1.117.848	-1,84%	55,09	53,93	55,36	54,51
03/02/2023	1.671.574	0,34%	54,67	54,50	55,53	55,53
02/02/2023	1.804.941	3,71%	53,82	53,68	55,48	55,34
01/02/2023	1.123.358	1,54%	52,74	52,47	53,71	53,36
31/01/2023	1.599.340	-1,59%	53,31	52,03	53,31	52,55
30/01/2023	1.143.069	-1,46%	54,19	53,26	54,22	53,40
27/01/2023	1.288.231	2,93%	53,12	52,67	54,19	54,19
26/01/2023	1.299.475	-0,62%	52,82	52,43	53,18	52,65
25/01/2023	1.054.553	-0,68%	53,31	52,63	53,55	52,98
24/01/2023	945.696	-0,26%	53,80	52,74	53,95	53,34
23/01/2023	1.443.024	1,25%	53,19	52,95	53,70	53,48
20/01/2023	1.132.358	-0,49%	53,48	52,56	53,64	52,82
19/01/2023	1.628.967	-2,61%	54,16	52,85	54,43	53,08
18/01/2023	1.423.372	1,30%	53,87	53,44	54,94	54,50
17/01/2023	1.240.588	-0,26%	53,94	53,73	55,00	53,80
16/01/2023	1.212.700	1,30%	53,48	52,82	54,31	53,94
13/01/2023	989.571	1,04%	52,62	52,62	53,42	53,25
12/01/2023	1.322.645	1,27%	52,28	52,04	53,11	52,70
11/01/2023	1.500.529	0,62%	51,48	51,02	52,21	52,04
10/01/2023	1.261.298	-2,40%	52,78	51,57	52,83	51,72
09/01/2023	1.828.738	1,17%	52,75	52,75	53,45	52,99
06/01/2023	1.540.570	1,97%	51,71	51,29	52,42	52,38
05/01/2023	1.718.413	2,05%	50,26	50,05	51,65	51,37
04/01/2023	1.891.602	4,46%	48,30	48,25	50,81	50,34
03/01/2023	1.462.335	2,62%	47,09	46,94	48,48	48,19
02/01/2023	682.400	2,87%	45,94	45,895	47,095	46,96