Compagnie de Saint - Gobain (SGO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 28/04/2025 |
1.156.467 |
1,55%
|
94,52
|
94,40
|
97,38
|
95,96
|
| 25/04/2025 |
1.874.602 |
4,65%
|
93,48
|
92,98
|
94,92
|
94,50
|
| 24/04/2025 |
938.868 |
0,31%
|
89,38
|
88,08
|
90,40
|
90,30
|
| 23/04/2025 |
1.674.466 |
4,77%
|
88,10
|
87,50
|
91,18
|
90,02
|
| 22/04/2025 |
1.172.725 |
-0,76%
|
85,86
|
84,66
|
85,92
|
85,92
|
| 17/04/2025 |
934.645 |
-2,61%
|
88,60
|
86,02
|
89,26
|
86,58
|
| 16/04/2025 |
1.167.970 |
-1,42%
|
88,98
|
88,04
|
89,44
|
88,90
|
| 15/04/2025 |
1.797.769 |
5,80%
|
85,18
|
85,10
|
90,44
|
90,18
|
| 14/04/2025 |
1.350.296 |
3,50%
|
84,64
|
84,16
|
85,94
|
85,24
|
| 11/04/2025 |
1.156.123 |
0,51%
|
83,36
|
80,20
|
83,58
|
82,36
|
| 10/04/2025 |
2.539.305 |
7,03%
|
87,30
|
81,94
|
88,44
|
81,94
|
| 09/04/2025 |
2.247.204 |
-4,97%
|
78,04
|
75,90
|
79,82
|
76,56
|
| 08/04/2025 |
1.936.681 |
2,21%
|
80,00
|
79,06
|
82,32
|
80,56
|
| 07/04/2025 |
2.746.443 |
-3,62%
|
72,50
|
71,92
|
83,88
|
78,82
|
| 04/04/2025 |
2.447.726 |
-7,74%
|
87,10
|
79,72
|
87,32
|
81,78
|
| 03/04/2025 |
1.465.668 |
-4,57%
|
89,50
|
87,72
|
90,66
|
88,64
|
| 02/04/2025 |
720.993 |
0,63%
|
91,88
|
91,44
|
93,10
|
92,88
|
| 01/04/2025 |
1.061.474 |
0,65%
|
92,24
|
91,60
|
93,14
|
92,30
|
| 31/03/2025 |
1.837.610 |
-5,03%
|
95,26
|
91,68
|
95,70
|
91,70
|
| 28/03/2025 |
1.269.729 |
-1,93%
|
97,50
|
95,96
|
98,34
|
96,56
|
| 27/03/2025 |
1.359.427 |
-1,15%
|
98,14
|
96,98
|
99,06
|
98,46
|
| 26/03/2025 |
1.049.272 |
-0,50%
|
100,75
|
99,52
|
100,80
|
99,60
|
| 25/03/2025 |
1.062.640 |
0,40%
|
99,72
|
98,72
|
101,05
|
100,10
|
| 24/03/2025 |
799.850 |
-0,26%
|
101,25
|
99,50
|
101,30
|
99,70
|
| 21/03/2025 |
2.483.910 |
-1,47%
|
100,70
|
99,86
|
101,05
|
99,96
|
| 20/03/2025 |
1.211.004 |
-1,12%
|
102,30
|
100,15
|
103,35
|
101,45
|
| 19/03/2025 |
1.107.071 |
1,69%
|
100,15
|
100,15
|
102,95
|
102,60
|
| 18/03/2025 |
1.086.983 |
0,90%
|
100,35
|
99,84
|
101,30
|
100,90
|
| 17/03/2025 |
913.300 |
-0,30%
|
100,60
|
99,68
|
100,80
|
100,00
|
| 14/03/2025 |
1.526.007 |
1,75%
|
98,22
|
97,88
|
101,90
|
100,30
|
| 13/03/2025 |
1.784.459 |
-1,52%
|
99,08
|
98,24
|
100,40
|
98,58
|
| 12/03/2025 |
1.486.319 |
1,98%
|
99,86
|
99,14
|
101,05
|
100,10
|
| 11/03/2025 |
1.783.368 |
-1,94%
|
99,50
|
98,02
|
100,75
|
98,16
|
| 10/03/2025 |
2.254.911 |
-5,48%
|
105,60
|
99,54
|
105,90
|
100,10
|
| 07/03/2025 |
2.788.784 |
0,00%
|
105,10
|
102,90
|
106,65
|
105,90
|
| 06/03/2025 |
2.578.689 |
5,32%
|
100,35
|
100,35
|
106,20
|
105,90
|
| 05/03/2025 |
2.422.518 |
8,84%
|
96,16
|
95,04
|
101,15
|
100,55
|
| 04/03/2025 |
1.434.884 |
-3,63%
|
94,70
|
91,62
|
95,14
|
92,38
|
| 03/03/2025 |
1.236.691 |
-0,89%
|
96,30
|
94,42
|
97,44
|
95,86
|
| 28/02/2025 |
2.138.301 |
1,92%
|
95,38
|
93,62
|
98,06
|
96,72
|
| 27/02/2025 |
1.163.402 |
-1,31%
|
95,50
|
93,40
|
96,14
|
94,90
|
| 26/02/2025 |
1.351.390 |
2,76%
|
94,34
|
94,32
|
97,16
|
96,16
|
| 25/02/2025 |
1.062.787 |
0,24%
|
92,80
|
92,66
|
94,54
|
93,58
|
| 24/02/2025 |
885.820 |
-1,14%
|
94,40
|
93,04
|
94,92
|
93,36
|
| 21/02/2025 |
1.325.469 |
0,00%
|
93,92
|
93,40
|
95,54
|
94,44
|
| 20/02/2025 |
783.026 |
0,38%
|
94,62
|
93,80
|
95,22
|
94,44
|
| 19/02/2025 |
1.447.547 |
-4,00%
|
97,44
|
93,34
|
98,04
|
94,08
|
| 18/02/2025 |
709.808 |
0,45%
|
97,78
|
96,90
|
98,66
|
98,00
|
| 17/02/2025 |
610.207 |
0,91%
|
96,86
|
95,96
|
97,70
|
97,56
|
| 14/02/2025 |
1.156.961 |
-0,10%
|
96,12
|
95,88
|
97,52
|
96,68
|
| 13/02/2025 |
1.291.797 |
1,77%
|
97,78
|
95,30
|
98,24
|
96,78
|
| 12/02/2025 |
1.047.525 |
0,15%
|
95,20
|
93,64
|
95,72
|
95,10
|
| 11/02/2025 |
867.553 |
1,48%
|
93,62
|
93,48
|
95,18
|
94,96
|
| 10/02/2025 |
842.594 |
0,00%
|
93,52
|
92,40
|
93,90
|
93,58
|
| 07/02/2025 |
1.184.073 |
0,37%
|
93,24
|
93,06
|
94,36
|
93,58
|
| 06/02/2025 |
1.635.640 |
6,17%
|
88,12
|
87,94
|
93,48
|
93,24
|
| 05/02/2025 |
923.018 |
0,55%
|
86,80
|
86,64
|
87,84
|
87,82
|
| 04/02/2025 |
989.787 |
0,46%
|
86,98
|
85,94
|
87,76
|
87,34
|
| 03/02/2025 |
1.240.623 |
-4,02%
|
88,16
|
86,62
|
88,90
|
86,94
|
| 31/01/2025 |
1.136.387 |
0,00%
|
90,58
|
90,10
|
91,18
|
90,58
|
| 30/01/2025 |
883.090 |
1,41%
|
89,82
|
89,72
|
90,88
|
90,58
|
| 29/01/2025 |
671.572 |
-0,25%
|
90,28
|
89,18
|
90,54
|
89,32
|
| 28/01/2025 |
1.036.294 |
0,97%
|
88,72
|
87,80
|
89,88
|
89,54
|
| 27/01/2025 |
1.444.907 |
-1,29%
|
89,00
|
87,16
|
89,14
|
88,68
|
| 24/01/2025 |
1.039.226 |
0,16%
|
90,00
|
89,50
|
91,10
|
89,84
|
| 23/01/2025 |
1.116.675 |
1,49%
|
88,72
|
88,34
|
89,74
|
89,70
|
| 22/01/2025 |
851.671 |
0,52%
|
88,00
|
87,26
|
88,68
|
88,38
|
| 21/01/2025 |
1.029.507 |
0,37%
|
87,32
|
87,08
|
88,12
|
87,92
|
| 20/01/2025 |
1.189.903 |
1,18%
|
86,68
|
86,36
|
88,14
|
87,60
|
| 17/01/2025 |
1.568.989 |
1,74%
|
85,80
|
85,54
|
86,84
|
86,58
|
| 16/01/2025 |
1.482.125 |
-0,93%
|
84,78
|
83,84
|
85,52
|
85,10
|
| 15/01/2025 |
2.240.489 |
1,97%
|
84,32
|
84,32
|
86,28
|
85,90
|
| 14/01/2025 |
1.355.999 |
0,65%
|
85,04
|
83,94
|
85,44
|
84,24
|
| 13/01/2025 |
1.066.873 |
-0,43%
|
83,70
|
82,30
|
84,12
|
83,70
|
| 09/01/2025 |
703.948 |
0,63%
|
84,84
|
84,06
|
86,36
|
84,06
|
| 08/01/2025 |
988.782 |
-0,07%
|
85,32
|
84,46
|
86,38
|
85,24
|
| 07/01/2025 |
1.003.267 |
-1,16%
|
86,32
|
84,68
|
86,76
|
85,30
|
| 06/01/2025 |
1.096.260 |
2,86%
|
84,70
|
84,36
|
86,48
|
86,30
|
| 03/01/2025 |
1.020.889 |
-2,17%
|
85,60
|
83,76
|
85,80
|
83,90
|
| 02/01/2025 |
440.592 |
0,07%
|
86,00
|
84,86
|
86,52
|
85,76
|
| 31/12/2024 |
0 |
0,16%
|
85,40
|
85,28
|
86,16
|
85,70
|
| 30/12/2024 |
510.040 |
-0,74%
|
85,86
|
85,30
|
86,40
|
85,56
|
| 27/12/2024 |
524.120 |
0,70%
|
85,44
|
85,28
|
86,46
|
86,20
|
| 26/12/2024 |
0 |
0,19%
|
85,72
|
85,54
|
85,86
|
85,60
|
| 24/12/2024 |
0 |
0,19%
|
85,72
|
85,44
|
85,86
|
85,44
|
| 23/12/2024 |
514.236 |
0,21%
|
84,94
|
84,34
|
85,70
|
85,44
|
| 20/12/2024 |
2.400.412 |
-0,16%
|
84,50
|
83,64
|
85,34
|
85,26
|
| 19/12/2024 |
1.239.247 |
-2,84%
|
85,94
|
85,30
|
86,58
|
85,40
|
| 18/12/2024 |
0 |
0,99%
|
87,06
|
86,98
|
88,24
|
87,90
|
| 17/12/2024 |
1.068.691 |
-1,49%
|
87,40
|
86,92
|
88,18
|
87,04
|
| 16/12/2024 |
726.561 |
-0,47%
|
88,40
|
87,94
|
88,76
|
88,36
|
| 13/12/2024 |
688.723 |
-0,36%
|
88,96
|
88,34
|
89,58
|
88,78
|
| 12/12/2024 |
664.396 |
-0,58%
|
89,76
|
89,10
|
90,10
|
89,10
|
| 11/12/2024 |
706.357 |
0,49%
|
88,84
|
88,24
|
89,92
|
89,62
|
| 10/12/2024 |
1.010.553 |
-0,78%
|
89,60
|
88,64
|
90,14
|
89,18
|
| 09/12/2024 |
1.123.733 |
-0,16%
|
90,50
|
89,26
|
90,62
|
89,88
|
| 06/12/2024 |
1.152.536 |
2,27%
|
87,54
|
87,12
|
90,02
|
90,02
|
| 05/12/2024 |
945.243 |
2,04%
|
86,02
|
86,00
|
88,18
|
88,02
|
| 04/12/2024 |
773.175 |
0,16%
|
85,76
|
85,76
|
86,72
|
86,26
|
| 03/12/2024 |
924.444 |
1,89%
|
84,62
|
84,62
|
86,38
|
86,12
|
