Compagnie de Saint - Gobain (SGO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 08/07/2025 |
1.158.636 |
0,37%
|
98,30
|
97,20
|
98,72
|
98,56
|
| 07/07/2025 |
473.216 |
1,24%
|
97,20
|
96,74
|
98,30
|
98,20
|
| 04/07/2025 |
714.210 |
-1,26%
|
97,20
|
96,28
|
97,60
|
97,00
|
| 03/07/2025 |
788.558 |
-0,22%
|
98,40
|
97,98
|
99,24
|
98,24
|
| 02/07/2025 |
637.918 |
0,51%
|
98,40
|
97,82
|
99,30
|
98,46
|
| 01/07/2025 |
709.940 |
-1,69%
|
99,52
|
97,28
|
99,84
|
97,96
|
| 30/06/2025 |
921.573 |
-1,44%
|
101,45
|
99,62
|
101,55
|
99,64
|
| 27/06/2025 |
976.836 |
3,31%
|
99,00
|
98,92
|
101,10
|
101,10
|
| 26/06/2025 |
833.675 |
1,12%
|
96,78
|
96,60
|
98,64
|
97,86
|
| 25/06/2025 |
828.787 |
-1,06%
|
98,50
|
96,72
|
98,98
|
96,78
|
| 24/06/2025 |
1.313.158 |
4,42%
|
97,60
|
97,12
|
98,60
|
97,82
|
| 23/06/2025 |
700.629 |
-1,16%
|
93,82
|
93,40
|
95,46
|
93,68
|
| 20/06/2025 |
2.404.557 |
1,39%
|
94,20
|
93,90
|
95,28
|
94,78
|
| 19/06/2025 |
562.701 |
-1,97%
|
94,38
|
93,48
|
95,02
|
93,48
|
| 18/06/2025 |
746.490 |
-1,43%
|
96,66
|
95,00
|
97,20
|
95,36
|
| 17/06/2025 |
697.926 |
-1,43%
|
96,76
|
96,02
|
97,36
|
96,74
|
| 16/06/2025 |
925.658 |
2,44%
|
96,26
|
96,26
|
98,42
|
98,14
|
| 13/06/2025 |
1.304.434 |
-2,76%
|
96,06
|
95,60
|
97,12
|
95,80
|
| 12/06/2025 |
656.951 |
-0,85%
|
98,34
|
97,08
|
98,92
|
98,52
|
| 11/06/2025 |
851.338 |
0,06%
|
99,48
|
98,80
|
100,35
|
99,36
|
| 10/06/2025 |
653.485 |
0,10%
|
99,20
|
98,80
|
99,76
|
99,30
|
| 09/06/2025 |
587.001 |
0,14%
|
99,20
|
98,30
|
99,38
|
99,20
|
| 06/06/2025 |
451.494 |
0,45%
|
100,80
|
99,06
|
101,90
|
99,06
|
| 05/06/2025 |
713.887 |
0,30%
|
100,95
|
100,00
|
101,95
|
100,80
|
| 04/06/2025 |
862.905 |
1,56%
|
99,80
|
99,04
|
100,95
|
100,50
|
| 03/06/2025 |
844.350 |
1,12%
|
97,82
|
96,66
|
99,10
|
98,96
|
| 02/06/2025 |
571.604 |
-0,99%
|
98,10
|
97,10
|
98,68
|
97,86
|
| 30/05/2025 |
1.311.037 |
-1,16%
|
100,45
|
98,84
|
101,05
|
98,84
|
| 29/05/2025 |
454.069 |
-0,15%
|
101,45
|
99,98
|
101,65
|
100,00
|
| 28/05/2025 |
916.195 |
-0,05%
|
99,90
|
99,82
|
101,45
|
100,15
|
| 27/05/2025 |
721.110 |
0,05%
|
99,90
|
99,62
|
100,80
|
100,20
|
| 26/05/2025 |
547.566 |
2,61%
|
99,78
|
99,04
|
100,45
|
100,15
|
| 23/05/2025 |
1.234.609 |
-1,03%
|
98,64
|
94,74
|
99,18
|
97,60
|
| 22/05/2025 |
1.288.510 |
-1,58%
|
99,00
|
95,86
|
99,62
|
98,62
|
| 21/05/2025 |
1.027.368 |
-1,18%
|
101,15
|
99,20
|
101,45
|
100,20
|
| 20/05/2025 |
903.857 |
0,05%
|
101,25
|
100,05
|
101,90
|
101,40
|
| 19/05/2025 |
755.688 |
0,05%
|
100,80
|
99,94
|
101,50
|
101,35
|
| 16/05/2025 |
1.077.333 |
-0,54%
|
101,75
|
100,30
|
101,75
|
101,30
|
| 15/05/2025 |
798.356 |
-0,83%
|
102,20
|
100,15
|
102,45
|
101,85
|
| 14/05/2025 |
910.104 |
0,59%
|
101,80
|
100,60
|
103,40
|
102,70
|
| 13/05/2025 |
709.643 |
0,99%
|
101,40
|
100,80
|
102,25
|
102,10
|
| 12/05/2025 |
1.030.192 |
2,18%
|
100,25
|
100,20
|
103,00
|
101,10
|
| 09/05/2025 |
664.993 |
0,67%
|
98,88
|
98,40
|
99,54
|
98,94
|
| 08/05/2025 |
891.061 |
1,51%
|
96,88
|
96,72
|
98,82
|
98,28
|
| 07/05/2025 |
962.988 |
-1,41%
|
98,08
|
96,66
|
98,30
|
96,82
|
| 06/05/2025 |
775.167 |
0,14%
|
98,00
|
95,98
|
98,36
|
98,20
|
| 05/05/2025 |
644.441 |
-0,81%
|
98,94
|
97,48
|
99,28
|
98,06
|
| 02/05/2025 |
1.096.276 |
3,52%
|
97,22
|
97,00
|
99,24
|
98,86
|
| 30/04/2025 |
1.468.223 |
-0,60%
|
96,62
|
94,12
|
97,50
|
95,50
|
| 29/04/2025 |
1.007.434 |
0,13%
|
96,22
|
95,66
|
97,62
|
96,08
|
| 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
|
