Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	578.977	-1,57%	46,155	45,575	46,345	45,65
29/12/2022	618.156	1,51%	45,725	45,445	46,38	46,38
28/12/2022	553.227	-1,24%	46,405	45,69	46,41	45,69
27/12/2022	422.179	0,27%	46,49	46,11	46,675	46,265
23/12/2022	787.447	1,14%	45,77	45,57	46,355	46,14
22/12/2022	846.430	-0,87%	46,025	45,405	46,49	45,62
21/12/2022	1.102.042	2,40%	45,00	44,845	46,02	46,02
20/12/2022	827.858	0,71%	44,325	44,045	45,115	44,94
19/12/2022	1.331.468	0,03%	44,63	44,485	45,155	44,625
16/12/2022	2.776.102	-1,38%	45,11	43,985	45,25	44,61
15/12/2022	1.760.375	-3,76%	46,695	45,00	46,775	45,235
14/12/2022	1.286.139	-0,06%	46,81	46,73	47,295	47,00
13/12/2022	1.576.148	1,97%	46,265	46,035	47,825	47,03
12/12/2022	1.285.173	-1,45%	46,60	45,98	46,60	46,12
09/12/2022	1.401.866	3,52%	45,515	45,515	46,865	46,80
08/12/2022	1.658.946	-1,41%	45,665	45,19	45,825	45,21
07/12/2022	1.739.110	-0,41%	45,75	45,58	46,275	45,855
06/12/2022	1.450.289	0,40%	45,805	45,71	46,32	46,045
05/12/2022	1.396.771	0,37%	46,38	45,525	46,485	45,86
02/12/2022	1.352.669	1,56%	44,75	44,53	45,69	45,69
01/12/2022	1.259.720	2,85%	44,635	44,21	45,20	44,99
30/11/2022	2.286.710	-0,99%	44,33	43,745	44,55	43,745
29/11/2022	740.949	-0,07%	44,215	44,13	44,585	44,18
28/11/2022	889.696	-2,42%	45,00	44,21	45,16	44,21
25/11/2022	728.990	0,46%	45,32	44,86	45,55	45,305
24/11/2022	838.862	0,04%	45,115	45,005	45,765	45,10
23/11/2022	1.149.104	1,05%	44,58	44,11	45,135	45,08
22/11/2022	834.370	1,03%	44,16	43,91	44,955	44,61
21/11/2022	704.007	-0,36%	44,11	43,74	44,385	44,155
18/11/2022	959.638	2,18%	43,785	43,555	44,56	44,315
17/11/2022	777.719	-0,32%	43,725	43,03	44,25	43,37
16/11/2022	1.362.422	-3,56%	45,15	43,195	45,245	43,51
15/11/2022	1.110.320	-0,62%	45,535	44,755	45,665	45,115
14/11/2022	1.119.353	0,14%	45,405	45,025	46,07	45,395
11/11/2022	1.330.305	2,20%	44,595	44,505	45,61	45,33
10/11/2022	1.633.464	4,66%	42,15	41,91	44,52	44,355
09/11/2022	826.087	0,12%	42,10	41,61	42,465	42,38
08/11/2022	879.856	0,44%	42,095	41,665	42,55	42,33
07/11/2022	992.194	1,04%	41,72	41,315	42,47	42,145
04/11/2022	1.235.932	3,52%	40,475	40,42	41,985	41,71
03/11/2022	983.185	-2,17%	40,555	39,72	40,70	40,29
02/11/2022	887.170	-0,87%	41,795	41,12	41,815	41,185
01/11/2022	680.871	0,35%	41,70	41,43	42,42	41,545
31/10/2022	764.589	0,50%	41,19	40,895	41,71	41,40
28/10/2022	1.016.187	0,34%	40,735	40,225	41,455	41,195
27/10/2022	1.176.096	-2,12%	41,775	40,54	41,825	41,055
26/10/2022	937.992	1,10%	41,425	41,405	42,105	41,945
25/10/2022	1.194.895	2,18%	40,82	40,25	41,515	41,49
24/10/2022	952.235	3,57%	39,63	39,08	40,745	40,605
21/10/2022	1.244.327	-1,19%	39,19	38,465	39,455	39,205
20/10/2022	933.638	0,60%	39,195	39,10	39,99	39,675
19/10/2022	1.077.786	-3,25%	40,795	39,44	40,86	39,44
18/10/2022	1.222.717	2,80%	40,125	39,85	41,16	40,765
17/10/2022	1.242.863	2,15%	38,605	38,155	39,92	39,655
14/10/2022	1.462.502	0,86%	38,59	38,22	39,745	38,82
13/10/2022	1.436.863	0,68%	37,865	36,66	38,565	38,49
12/10/2022	1.032.770	-0,73%	38,455	37,55	38,73	38,23
11/10/2022	1.025.507	0,58%	38,06	37,73	38,77	38,51
10/10/2022	1.038.001	1,98%	37,315	37,24	39,02	38,29
07/10/2022	925.059	-3,06%	38,535	37,29	38,66	37,545
06/10/2022	551.355	-0,36%	39,145	38,56	39,34	38,73
05/10/2022	1.010.302	-2,62%	39,465	38,56	39,645	38,87
04/10/2022	1.392.132	4,67%	39,38	39,015	39,935	39,915
03/10/2022	876.404	2,93%	36,625	36,39	38,235	38,135
30/09/2022	1.226.180	4,09%	35,915	35,90	37,11	37,05
29/09/2022	1.684.110	-4,29%	37,00	35,18	37,02	35,595
28/09/2022	1.231.817	0,00%	36,695	36,03	37,20	37,19
27/09/2022	1.037.872	-0,79%	37,915	37,06	38,21	37,19
26/09/2022	1.341.622	0,51%	37,00	36,83	38,015	37,485
23/09/2022	1.796.660	-3,24%	38,50	36,75	38,53	37,295
22/09/2022	1.214.131	-3,51%	39,00	38,515	39,235	38,545
21/09/2022	895.521	0,82%	39,30	38,955	39,945	39,945
20/09/2022	1.426.623	-2,27%	40,75	39,49	40,89	39,62
19/09/2022	731.369	0,53%	40,00	39,695	40,79	40,54
16/09/2022	1.935.329	-1,20%	40,33	39,785	40,675	40,325
15/09/2022	773.013	0,03%	40,935	40,315	41,18	40,815
14/09/2022	937.224	-2,31%	41,36	40,385	41,775	40,805
13/09/2022	1.203.624	-1,91%	42,695	41,57	43,00	41,77
12/09/2022	1.075.339	2,64%	41,72	41,665	42,965	42,585
09/09/2022	824.078	1,82%	40,88	40,82	41,905	41,49
08/09/2022	950.503	0,89%	40,735	40,165	41,05	40,75
07/09/2022	1.099.724	1,04%	39,57	39,565	40,505	40,39
06/09/2022	1.174.607	1,63%	39,11	39,06	40,55	39,975
05/09/2022	1.573.190	-4,01%	39,45	39,025	39,73	39,335
02/09/2022	1.265.265	3,69%	40,10	39,92	41,165	40,98
01/09/2022	1.282.293	-2,06%	40,10	39,185	40,11	39,52
31/08/2022	1.640.615	-2,24%	41,91	40,35	41,95	40,35
30/08/2022	1.287.776	1,76%	40,825	40,485	42,22	41,275
29/08/2022	1.136.127	-0,58%	40,20	39,665	41,065	40,56
26/08/2022	1.277.785	-1,75%	41,965	40,42	42,16	40,795
25/08/2022	668.169	0,13%	41,78	41,315	42,095	41,52
24/08/2022	819.293	-0,64%	41,54	41,03	41,87	41,465
23/08/2022	674.189	-0,04%	41,44	41,24	42,165	41,73
22/08/2022	1.498.091	-3,44%	43,00	41,32	43,025	41,745
19/08/2022	1.033.600	-0,62%	43,57	43,20	44,00	43,23
18/08/2022	1.421.771	-2,59%	44,56	43,47	45,305	43,50
17/08/2022	961.573	-3,09%	46,085	44,605	46,355	44,655
16/08/2022	591.804	0,58%	46,00	45,64	46,255	46,08
15/08/2022	352.841	0,03%	45,825	45,545	46,035	45,815
12/08/2022	655.946	-0,36%	45,88	45,63	46,335	45,80