Vinci SA (DG)
Exportar para Excel
1 2 3 4 5 > >> |
04-12-2024 |
1.308.327 |
1,50%
|
97,16
|
97,06
|
98,92
|
98,62
|
03-12-2024 |
1.451.440 |
-0,10%
|
97,22
|
96,78
|
97,82
|
97,16
|
02-12-2024 |
1.988.328 |
-2,60%
|
97,60
|
96,88
|
99,50
|
97,26
|
29-11-2024 |
1.213.804 |
0,75%
|
98,50
|
98,48
|
99,90
|
99,86
|
28-11-2024 |
941.924 |
1,77%
|
97,44
|
97,44
|
99,62
|
99,12
|
27-11-2024 |
1.599.831 |
-1,74%
|
98,20
|
96,26
|
98,26
|
97,40
|
26-11-2024 |
1.028.539 |
-1,28%
|
99,80
|
99,12
|
100,20
|
99,12
|
25-11-2024 |
2.144.541 |
-0,30%
|
102,00
|
100,10
|
102,60
|
100,40
|
22-11-2024 |
1.015.350 |
0,05%
|
101,00
|
99,40
|
101,25
|
100,70
|
21-11-2024 |
722.924 |
0,40%
|
100,45
|
99,88
|
101,35
|
100,65
|
20-11-2024 |
686.088 |
-0,05%
|
101,40
|
100,05
|
101,95
|
100,25
|
19-11-2024 |
899.032 |
-0,64%
|
100,90
|
98,72
|
101,35
|
100,30
|
18-11-2024 |
755.406 |
0,40%
|
100,85
|
100,40
|
101,20
|
100,95
|
15-11-2024 |
716.694 |
0,25%
|
99,96
|
99,90
|
101,45
|
100,55
|
14-11-2024 |
896.593 |
1,72%
|
99,16
|
98,52
|
100,40
|
100,30
|
13-11-2024 |
1.006.744 |
-1,30%
|
99,74
|
97,76
|
100,00
|
98,60
|
12-11-2024 |
972.147 |
-1,48%
|
100,75
|
99,90
|
101,80
|
99,90
|
11-11-2024 |
714.324 |
1,15%
|
100,50
|
100,50
|
101,80
|
101,40
|
08-11-2024 |
748.096 |
-0,35%
|
100,70
|
100,10
|
101,45
|
100,25
|
07-11-2024 |
960.229 |
-0,40%
|
101,05
|
100,60
|
101,65
|
100,60
|
06-11-2024 |
1.090.543 |
-1,08%
|
102,35
|
100,60
|
104,65
|
101,00
|
05-11-2024 |
956.327 |
-0,24%
|
102,50
|
101,50
|
103,05
|
102,10
|
04-11-2024 |
657.353 |
-0,82%
|
103,20
|
102,35
|
103,95
|
102,35
|
01-11-2024 |
658.116 |
0,49%
|
102,35
|
102,35
|
103,55
|
103,20
|
31-10-2024 |
1.550.459 |
0,74%
|
101,00
|
101,00
|
102,70
|
102,70
|
30-10-2024 |
912.351 |
-1,26%
|
102,65
|
101,55
|
103,20
|
101,95
|
29-10-2024 |
974.955 |
-0,39%
|
104,90
|
102,95
|
105,15
|
103,25
|
28-10-2024 |
1.119.957 |
2,88%
|
101,85
|
101,85
|
103,75
|
103,65
|
25-10-2024 |
2.041.185 |
-3,40%
|
98,50
|
98,20
|
102,40
|
100,75
|
24-10-2024 |
778.803 |
-0,24%
|
104,80
|
103,85
|
105,40
|
104,30
|
23-10-2024 |
882.571 |
-0,24%
|
104,25
|
103,90
|
105,10
|
104,55
|
22-10-2024 |
735.957 |
-0,57%
|
105,00
|
103,65
|
105,20
|
104,80
|
21-10-2024 |
705.453 |
-1,77%
|
106,20
|
105,15
|
106,80
|
105,40
|
18-10-2024 |
947.630 |
0,05%
|
106,65
|
106,55
|
107,70
|
107,30
|
17-10-2024 |
1.111.846 |
0,00%
|
107,10
|
107,05
|
108,20
|
107,25
|
16-10-2024 |
1.298.639 |
0,89%
|
107,90
|
106,65
|
107,90
|
107,25
|
15-10-2024 |
1.305.786 |
0,05%
|
106,95
|
105,75
|
107,45
|
106,30
|
14-10-2024 |
615.471 |
-0,33%
|
107,20
|
106,80
|
107,45
|
107,30
|
11-10-2024 |
628.981 |
0,09%
|
107,55
|
106,65
|
107,80
|
107,65
|
10-10-2024 |
744.188 |
-0,19%
|
107,15
|
107,05
|
107,95
|
107,55
|
09-10-2024 |
891.387 |
2,04%
|
107,00
|
106,60
|
108,05
|
107,75
|
08-10-2024 |
939.172 |
0,29%
|
105,10
|
104,65
|
106,10
|
105,60
|
07-10-2024 |
814.370 |
0,38%
|
105,30
|
104,60
|
105,50
|
105,30
|
04-10-2024 |
2.062.577 |
2,79%
|
102,05
|
101,95
|
105,30
|
104,90
|
03-10-2024 |
1.083.175 |
-2,76%
|
104,50
|
101,60
|
104,55
|
102,05
|
02-10-2024 |
1.346.980 |
0,58%
|
103,95
|
103,80
|
105,05
|
104,95
|
01-10-2024 |
1.132.751 |
-0,57%
|
105,50
|
103,60
|
105,55
|
104,35
|
30-09-2024 |
1.824.386 |
-5,11%
|
109,00
|
104,85
|
109,15
|
104,95
|
27-09-2024 |
1.009.444 |
0,77%
|
109,05
|
109,05
|
111,10
|
110,60
|
26-09-2024 |
1.039.223 |
0,78%
|
109,30
|
108,75
|
110,30
|
109,75
|
25-09-2024 |
855.660 |
-0,96%
|
109,50
|
108,55
|
109,65
|
108,90
|
24-09-2024 |
681.068 |
0,60%
|
110,00
|
109,55
|
110,35
|
109,95
|
23-09-2024 |
792.173 |
-0,50%
|
109,85
|
108,55
|
109,90
|
109,30
|
20-09-2024 |
2.033.347 |
-0,68%
|
110,75
|
109,60
|
111,15
|
109,85
|
19-09-2024 |
1.036.664 |
0,23%
|
111,90
|
110,10
|
112,25
|
110,60
|
18-09-2024 |
866.921 |
-0,23%
|
110,80
|
110,00
|
110,80
|
110,35
|
17-09-2024 |
818.977 |
0,91%
|
110,30
|
109,60
|
110,65
|
110,60
|
16-09-2024 |
657.757 |
0,09%
|
108,95
|
108,80
|
109,75
|
109,60
|
13-09-2024 |
995.676 |
1,30%
|
108,40
|
108,20
|
109,60
|
109,50
|
12-09-2024 |
1.170.878 |
-1,64%
|
110,55
|
106,15
|
111,10
|
108,10
|
11-09-2024 |
911.147 |
0,05%
|
110,50
|
109,15
|
110,90
|
109,90
|
10-09-2024 |
686.498 |
0,05%
|
109,55
|
109,50
|
111,10
|
109,85
|
09-09-2024 |
817.388 |
0,64%
|
109,10
|
108,85
|
110,05
|
109,80
|
06-09-2024 |
987.565 |
-0,68%
|
109,70
|
108,75
|
110,05
|
109,10
|
05-09-2024 |
767.628 |
2,09%
|
107,10
|
107,10
|
111,05
|
109,85
|
04-09-2024 |
954.357 |
-0,32%
|
107,10
|
106,95
|
107,90
|
107,60
|
03-09-2024 |
461.228 |
-0,32%
|
108,45
|
107,35
|
108,70
|
107,95
|
02-09-2024 |
328.595 |
0,14%
|
108,00
|
107,10
|
108,35
|
108,30
|
30-08-2024 |
995.221 |
0,51%
|
107,85
|
107,55
|
108,70
|
108,15
|
29-08-2024 |
464.345 |
0,23%
|
107,30
|
106,85
|
107,75
|
107,60
|
28-08-2024 |
633.017 |
0,66%
|
107,20
|
107,15
|
107,85
|
107,35
|
27-08-2024 |
395.687 |
-0,09%
|
106,20
|
106,10
|
107,20
|
106,65
|
26-08-2024 |
240.763 |
-0,09%
|
106,80
|
106,55
|
107,15
|
106,75
|
23-08-2024 |
471.853 |
0,90%
|
106,00
|
106,00
|
106,95
|
106,85
|
22-08-2024 |
463.079 |
0,28%
|
105,55
|
105,55
|
106,70
|
105,90
|
21-08-2024 |
356.185 |
0,24%
|
105,30
|
105,15
|
105,75
|
105,60
|
20-08-2024 |
476.060 |
-0,61%
|
106,20
|
105,35
|
106,35
|
105,35
|
19-08-2024 |
483.196 |
0,47%
|
105,65
|
105,20
|
106,40
|
106,00
|
16-08-2024 |
1.316.052 |
0,91%
|
104,55
|
104,55
|
105,95
|
105,50
|
15-08-2024 |
594.659 |
1,01%
|
103,75
|
103,25
|
104,60
|
104,55
|
14-08-2024 |
477.620 |
0,24%
|
103,90
|
102,75
|
104,05
|
103,50
|
13-08-2024 |
660.667 |
0,59%
|
102,75
|
102,35
|
103,35
|
103,25
|
12-08-2024 |
600.994 |
-0,77%
|
103,55
|
102,30
|
103,80
|
102,65
|
09-08-2024 |
589.920 |
0,58%
|
103,00
|
102,80
|
103,90
|
103,45
|
08-08-2024 |
780.349 |
-0,82%
|
103,00
|
102,50
|
103,40
|
102,85
|
07-08-2024 |
1.186.825 |
3,08%
|
101,00
|
100,85
|
104,05
|
103,70
|
06-08-2024 |
1.055.415 |
-0,40%
|
101,00
|
99,84
|
102,05
|
100,60
|
05-08-2024 |
1.187.148 |
-1,22%
|
99,90
|
99,02
|
101,35
|
101,00
|
02-08-2024 |
991.153 |
-0,82%
|
102,70
|
101,75
|
103,20
|
102,25
|
01-08-2024 |
996.712 |
-2,37%
|
104,70
|
102,90
|
104,95
|
103,10
|
31-07-2024 |
1.221.178 |
-0,99%
|
106,45
|
105,50
|
106,80
|
105,60
|
30-07-2024 |
546.997 |
1,04%
|
105,40
|
105,40
|
106,90
|
106,65
|
29-07-2024 |
928.799 |
-2,31%
|
108,05
|
105,55
|
108,15
|
105,55
|
26-07-2024 |
1.217.459 |
3,45%
|
107,00
|
106,70
|
108,50
|
108,05
|
25-07-2024 |
991.083 |
-1,00%
|
104,25
|
103,50
|
104,80
|
104,45
|
24-07-2024 |
939.147 |
-0,85%
|
105,55
|
104,60
|
105,85
|
105,50
|
23-07-2024 |
852.755 |
-0,61%
|
107,70
|
105,85
|
107,80
|
106,40
|
22-07-2024 |
845.394 |
1,42%
|
106,85
|
105,95
|
107,40
|
107,05
|
19-07-2024 |
968.952 |
-0,61%
|
105,90
|
105,20
|
106,05
|
105,55
|
18-07-2024 |
784.719 |
0,71%
|
106,15
|
105,50
|
106,55
|
106,20
|