Vinci SA (DG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06-05-2024 |
0 |
0,68%
|
110,85
|
110,30
|
111,55
|
110,85
|
| 03-05-2024 |
603.231 |
0,68%
|
110,85
|
110,30
|
111,55
|
110,85
|
| 02-05-2024 |
992.452 |
-0,14%
|
110,10
|
109,80
|
110,95
|
110,10
|
| 01-05-2024 |
1.267.289 |
0,00%
|
110,50
|
110,05
|
112,00
|
110,25
|
| 30-04-2024 |
1.267.289 |
-0,77%
|
110,50
|
110,05
|
112,00
|
110,25
|
| 29-04-2024 |
742.873 |
-0,45%
|
111,80
|
110,50
|
112,40
|
110,60
|
| 26-04-2024 |
995.286 |
0,86%
|
112,20
|
110,55
|
112,30
|
111,10
|
| 25-04-2024 |
1.395.040 |
-1,26%
|
112,00
|
109,45
|
112,20
|
110,15
|
| 24-04-2024 |
1.100.441 |
0,05%
|
111,95
|
111,35
|
112,60
|
111,55
|
| 23-04-2024 |
893.994 |
1,27%
|
110,70
|
110,05
|
111,75
|
111,50
|
| 22-04-2024 |
822.298 |
0,18%
|
114,00
|
112,85
|
114,10
|
113,55
|
| 19-04-2024 |
853.189 |
-0,18%
|
112,70
|
111,95
|
113,55
|
113,35
|
| 18-04-2024 |
743.185 |
1,11%
|
112,80
|
112,55
|
113,85
|
113,55
|
| 17-04-2024 |
987.447 |
0,31%
|
112,20
|
112,05
|
114,40
|
112,30
|
| 16-04-2024 |
852.157 |
-0,97%
|
111,90
|
111,25
|
112,75
|
111,95
|
| 15-04-2024 |
591.651 |
0,00%
|
113,65
|
112,80
|
114,20
|
113,05
|
| 12-04-2024 |
720.160 |
0,27%
|
113,25
|
112,75
|
114,10
|
113,05
|
| 11-04-2024 |
805.498 |
-0,13%
|
112,85
|
112,40
|
113,70
|
112,75
|
| 10-04-2024 |
1.025.618 |
-1,44%
|
115,05
|
112,65
|
115,35
|
112,90
|
| 09-04-2024 |
730.647 |
-1,21%
|
115,00
|
114,30
|
115,50
|
114,55
|
| 08-04-2024 |
806.557 |
1,31%
|
114,70
|
114,40
|
116,40
|
115,95
|
| 05-04-2024 |
1.154.106 |
-1,55%
|
115,00
|
112,80
|
115,35
|
114,45
|
| 04-04-2024 |
823.781 |
-1,69%
|
118,15
|
115,90
|
118,15
|
116,25
|
| 03-04-2024 |
720.219 |
0,85%
|
117,35
|
117,15
|
118,60
|
118,25
|
| 02-04-2024 |
977.735 |
-1,27%
|
118,40
|
117,00
|
119,50
|
117,25
|
| 01-04-2024 |
0 |
-1,08%
|
120,06
|
118,74
|
120,26
|
118,76
|
| 28-03-2024 |
880.474 |
-1,08%
|
120,06
|
118,74
|
120,26
|
118,76
|
| 27-03-2024 |
689.034 |
1,35%
|
118,48
|
118,36
|
120,62
|
120,06
|
| 26-03-2024 |
799.065 |
2,16%
|
115,74
|
115,70
|
118,46
|
118,46
|
| 25-03-2024 |
617.198 |
-0,34%
|
116,56
|
115,28
|
116,86
|
115,96
|
| 22-03-2024 |
586.757 |
-0,34%
|
116,42
|
116,10
|
117,10
|
116,36
|
| 21-03-2024 |
576.386 |
0,07%
|
117,56
|
116,08
|
117,76
|
116,76
|
| 20-03-2024 |
516.277 |
-0,41%
|
116,90
|
115,64
|
117,02
|
116,68
|
| 19-03-2024 |
566.011 |
0,05%
|
116,92
|
116,86
|
117,72
|
117,16
|
| 18-03-2024 |
516.669 |
0,09%
|
117,52
|
116,48
|
117,74
|
117,10
|
| 15-03-2024 |
2.000.524 |
0,00%
|
117,16
|
117,00
|
117,96
|
117,00
|
| 14-03-2024 |
988.172 |
-2,32%
|
118,00
|
116,92
|
118,50
|
117,00
|
| 13-03-2024 |
716.988 |
0,59%
|
119,50
|
119,14
|
120,48
|
119,78
|
| 12-03-2024 |
653.709 |
0,37%
|
118,42
|
117,26
|
119,40
|
119,08
|
| 11-03-2024 |
407.336 |
0,08%
|
118,24
|
117,96
|
119,08
|
118,64
|
| 08-03-2024 |
502.164 |
-0,29%
|
118,60
|
117,82
|
118,78
|
118,54
|
| 07-03-2024 |
674.801 |
1,43%
|
116,82
|
116,72
|
119,08
|
118,88
|
| 06-03-2024 |
499.137 |
-0,43%
|
117,34
|
116,64
|
117,90
|
117,20
|
| 05-03-2024 |
495.581 |
0,48%
|
117,28
|
117,16
|
117,80
|
117,70
|
| 04-03-2024 |
407.251 |
-0,14%
|
117,18
|
116,28
|
117,34
|
117,14
|
| 01-03-2024 |
415.738 |
-0,93%
|
118,76
|
116,84
|
118,80
|
117,30
|
| 29-02-2024 |
1.288.262 |
-0,07%
|
118,44
|
118,18
|
119,28
|
118,40
|
| 28-02-2024 |
590.250 |
0,71%
|
117,62
|
117,32
|
118,56
|
118,48
|
| 27-02-2024 |
725.028 |
1,24%
|
116,38
|
116,12
|
117,78
|
117,64
|
| 26-02-2024 |
480.330 |
-0,48%
|
116,48
|
115,72
|
116,68
|
116,20
|
| 23-02-2024 |
501.456 |
1,07%
|
115,54
|
115,10
|
117,00
|
116,76
|
| 22-02-2024 |
545.444 |
0,33%
|
115,88
|
114,78
|
116,54
|
115,52
|
| 21-02-2024 |
655.830 |
0,61%
|
114,18
|
113,96
|
115,34
|
115,14
|
| 20-02-2024 |
615.213 |
0,28%
|
113,90
|
113,84
|
114,64
|
114,44
|
| 19-02-2024 |
492.097 |
0,78%
|
113,10
|
113,06
|
114,32
|
114,12
|
| 16-02-2024 |
966.818 |
-1,99%
|
115,50
|
113,10
|
115,64
|
113,24
|
| 15-02-2024 |
617.395 |
0,26%
|
115,56
|
115,54
|
116,34
|
115,54
|
| 14-02-2024 |
520.690 |
0,33%
|
114,72
|
114,66
|
115,58
|
115,24
|
| 13-02-2024 |
647.529 |
-1,14%
|
115,74
|
114,32
|
115,98
|
114,86
|
| 12-02-2024 |
514.789 |
0,03%
|
116,14
|
115,92
|
116,54
|
116,18
|
| 09-02-2024 |
582.942 |
-0,53%
|
116,72
|
115,50
|
117,06
|
116,14
|
| 08-02-2024 |
1.013.994 |
-0,77%
|
116,88
|
114,82
|
118,38
|
116,76
|
| 07-02-2024 |
642.053 |
-0,91%
|
119,10
|
117,66
|
119,10
|
117,66
|
| 06-02-2024 |
495.043 |
0,37%
|
118,88
|
117,76
|
118,92
|
118,74
|
| 05-02-2024 |
695.076 |
1,11%
|
117,38
|
116,92
|
118,44
|
118,30
|
| 02-02-2024 |
621.720 |
-0,07%
|
117,86
|
116,94
|
118,48
|
117,00
|
| 01-02-2024 |
748.366 |
0,00%
|
116,80
|
116,44
|
117,42
|
117,08
|
| 31-01-2024 |
1.036.447 |
0,21%
|
117,56
|
116,82
|
118,02
|
117,08
|
| 30-01-2024 |
650.671 |
-0,05%
|
117,12
|
116,76
|
117,56
|
116,84
|
| 29-01-2024 |
1.030.657 |
-1,15%
|
118,36
|
116,58
|
118,46
|
116,90
|
| 26-01-2024 |
576.539 |
0,39%
|
118,16
|
117,92
|
119,00
|
118,26
|
| 25-01-2024 |
611.439 |
0,32%
|
117,20
|
116,94
|
117,90
|
117,80
|
| 24-01-2024 |
641.315 |
1,19%
|
116,22
|
116,00
|
117,70
|
117,42
|
| 23-01-2024 |
500.346 |
-1,21%
|
118,00
|
115,92
|
118,04
|
116,04
|
| 22-01-2024 |
504.977 |
0,62%
|
117,44
|
116,96
|
118,10
|
117,46
|
| 19-01-2024 |
612.828 |
-0,55%
|
117,58
|
116,16
|
117,88
|
116,74
|
| 18-01-2024 |
646.271 |
1,40%
|
116,02
|
115,60
|
117,58
|
117,38
|
| 17-01-2024 |
528.513 |
-0,79%
|
116,36
|
115,24
|
116,36
|
115,76
|
| 16-01-2024 |
524.674 |
-0,46%
|
116,44
|
116,00
|
117,06
|
116,68
|
| 15-01-2024 |
588.149 |
0,46%
|
116,60
|
115,80
|
117,40
|
117,22
|
| 12-01-2024 |
838.827 |
1,90%
|
116,34
|
116,18
|
117,82
|
116,68
|
| 11-01-2024 |
500.259 |
-0,49%
|
115,78
|
114,22
|
115,86
|
114,50
|
| 10-01-2024 |
739.589 |
-0,14%
|
115,18
|
114,16
|
115,34
|
115,06
|
| 09-01-2024 |
746.070 |
0,98%
|
114,02
|
113,94
|
115,22
|
115,22
|
| 08-01-2024 |
512.458 |
0,19%
|
113,66
|
113,18
|
114,56
|
114,10
|
| 05-01-2024 |
667.809 |
-0,56%
|
113,60
|
112,92
|
114,06
|
113,88
|
| 04-01-2024 |
607.094 |
1,40%
|
112,92
|
112,78
|
114,52
|
114,52
|
| 03-01-2024 |
604.824 |
-0,88%
|
113,92
|
112,46
|
114,12
|
112,94
|
| 02-01-2024 |
695.374 |
0,21%
|
114,00
|
113,22
|
114,78
|
113,94
|
| 29-12-2023 |
443.727 |
0,12%
|
113,74
|
113,48
|
114,08
|
113,70
|
| 28-12-2023 |
463.017 |
-0,77%
|
114,52
|
113,40
|
114,74
|
113,56
|
| 27-12-2023 |
458.313 |
0,05%
|
114,04
|
113,40
|
114,44
|
114,44
|
| 26-12-2023 |
567.139 |
0,65%
|
113,94
|
113,70
|
114,66
|
114,38
|
| 22-12-2023 |
567.139 |
0,65%
|
113,94
|
113,70
|
114,66
|
114,38
|
| 21-12-2023 |
466.288 |
0,02%
|
113,14
|
112,98
|
113,64
|
113,64
|
| 20-12-2023 |
759.295 |
0,28%
|
113,50
|
112,56
|
113,70
|
113,62
|
| 19-12-2023 |
774.336 |
0,30%
|
113,34
|
112,76
|
113,50
|
113,30
|
| 18-12-2023 |
855.421 |
-2,27%
|
115,00
|
112,52
|
115,00
|
112,96
|
| 15-12-2023 |
2.349.433 |
-0,38%
|
116,80
|
114,94
|
116,80
|
115,58
|
| 14-12-2023 |
1.072.521 |
1,08%
|
115,30
|
115,24
|
117,08
|
116,02
|
Por favor leia o