Vinci SA (DG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	773.528	-0,11%	93,03	92,23	93,52	93,18
28/10/2022	882.584	1,07%	91,40	91,36	93,28	93,28
27/10/2022	1.065.608	0,28%	92,01	91,43	93,08	92,29
26/10/2022	1.159.025	2,04%	91,62	91,08	92,56	92,03
25/10/2022	1.147.318	1,76%	89,09	88,70	90,27	90,19
24/10/2022	1.110.352	2,89%	87,00	86,53	88,93	88,63
21/10/2022	1.021.660	-0,08%	85,54	84,69	86,15	86,14
20/10/2022	804.506	-0,39%	86,74	86,04	86,93	86,21
19/10/2022	612.219	-0,24%	86,91	86,41	87,19	86,55
18/10/2022	833.417	0,60%	87,01	86,03	87,32	86,76
17/10/2022	705.084	2,25%	84,33	84,26	86,79	86,24
14/10/2022	1.068.227	0,50%	85,07	84,19	85,63	84,34
13/10/2022	1.124.884	1,11%	82,54	82,22	84,36	83,92
12/10/2022	943.461	-1,21%	83,80	82,20	84,09	83,00
11/10/2022	1.104.826	1,18%	82,75	82,35	84,61	84,02
10/10/2022	1.015.515	2,29%	81,15	80,92	83,58	83,04
07/10/2022	1.016.755	-0,47%	81,12	80,84	82,50	81,18
06/10/2022	1.095.683	-2,56%	83,97	81,47	84,12	81,56
05/10/2022	1.111.797	-1,83%	84,49	83,18	84,62	83,70
04/10/2022	1.174.376	2,01%	84,34	83,98	85,92	85,26
03/10/2022	914.893	0,49%	82,43	81,54	84,13	83,58
30/09/2022	1.345.144	0,68%	82,92	82,39	83,83	83,17
29/09/2022	1.109.814	-1,92%	84,13	81,94	84,40	82,61
28/09/2022	1.231.112	-0,21%	83,24	82,31	84,47	84,23
27/09/2022	1.525.092	1,05%	84,25	83,87	85,46	84,41
26/09/2022	1.657.117	-0,87%	83,01	81,42	83,94	83,53
23/09/2022	1.321.965	-3,87%	87,33	83,92	87,43	84,26
22/09/2022	1.214.195	-2,29%	88,00	87,37	88,45	87,65
21/09/2022	1.077.985	-0,77%	90,00	89,50	90,33	89,70
20/09/2022	740.396	-1,62%	92,34	90,30	92,58	90,40
19/09/2022	783.481	0,21%	91,35	89,91	92,17	91,89
16/09/2022	2.499.416	-3,33%	93,80	91,70	94,02	91,70
15/09/2022	841.624	0,10%	94,09	94,00	95,09	94,86
14/09/2022	794.812	-0,62%	94,84	94,37	95,32	94,77
13/09/2022	1.169.711	-1,01%	96,30	95,01	97,05	95,36
12/09/2022	905.748	2,15%	94,95	94,40	96,66	96,33
09/09/2022	838.736	0,90%	93,80	93,42	94,98	94,30
08/09/2022	746.432	-0,05%	94,20	92,29	94,42	93,46
07/09/2022	655.980	0,26%	92,82	92,64	94,01	93,51
06/09/2022	582.148	0,34%	92,27	92,27	93,78	93,27
05/09/2022	719.238	-0,87%	91,08	91,06	93,21	92,95
02/09/2022	975.773	2,25%	92,12	91,57	93,85	93,77
01/09/2022	692.679	-0,59%	91,99	90,92	92,12	91,71
31/08/2022	1.475.741	0,27%	92,40	92,08	93,28	92,25
30/08/2022	553.243	0,24%	92,12	91,78	93,02	92,00
29/08/2022	617.351	-0,19%	90,80	90,30	91,78	91,78
26/08/2022	702.716	-1,20%	93,35	91,55	93,55	91,95
25/08/2022	720.042	0,16%	93,46	92,87	94,73	93,07
24/08/2022	679.325	0,30%	92,47	92,12	92,92	92,92
23/08/2022	745.000	0,40%	91,72	91,53	93,01	92,64
22/08/2022	677.345	-1,62%	93,37	91,49	93,37	92,27
19/08/2022	800.411	-0,55%	93,74	93,29	94,11	93,79
18/08/2022	457.066	0,15%	94,14	94,01	94,89	94,31
17/08/2022	624.948	-1,09%	95,38	94,01	95,60	94,17
16/08/2022	741.761	0,77%	94,31	94,31	95,38	95,21
15/08/2022	509.300	0,50%	94,50	93,85	94,53	94,48
12/08/2022	711.575	-0,37%	93,86	93,86	94,74	94,01
11/08/2022	622.534	0,93%	94,00	93,50	94,58	94,36
10/08/2022	607.822	0,31%	93,38	93,17	94,04	93,49
09/08/2022	840.732	0,54%	92,26	92,08	93,27	93,20
08/08/2022	651.349	0,87%	92,14	92,14	93,60	92,70
05/08/2022	1.010.597	-1,29%	92,90	91,81	93,11	91,90
04/08/2022	694.162	0,70%	92,02	92,02	93,57	93,10
03/08/2022	627.381	1,13%	91,47	90,92	92,78	92,45
02/08/2022	680.429	-0,36%	91,59	91,21	92,04	91,42
01/08/2022	876.166	-1,75%	93,09	91,75	93,57	91,75
29/07/2022	1.576.314	3,14%	91,45	91,45	93,98	93,38
28/07/2022	892.466	0,77%	89,99	89,60	90,69	90,54
27/07/2022	640.752	-0,08%	90,44	89,72	90,75	89,85
26/07/2022	865.550	-0,14%	89,66	89,01	90,15	89,92
25/07/2022	726.556	0,54%	89,24	89,24	90,40	90,05
22/07/2022	883.184	0,64%	88,64	88,27	90,22	89,57
21/07/2022	977.569	0,09%	88,71	88,08	89,70	89,00
20/07/2022	1.007.070	-1,21%	90,35	88,63	90,82	88,92
19/07/2022	873.018	2,48%	87,19	87,07	90,26	90,01
18/07/2022	569.138	0,07%	88,12	87,46	88,30	87,83
15/07/2022	1.021.023	2,98%	85,55	85,47	88,17	87,77
14/07/2022	893.972	-1,65%	86,43	84,59	86,79	85,23
13/07/2022	913.507	-1,11%	86,37	85,63	87,14	86,66
12/07/2022	958.815	1,52%	85,83	85,56	87,88	87,63
11/07/2022	1.116.903	-2,11%	86,70	86,04	87,89	86,32
08/07/2022	943.379	2,10%	86,31	86,05	88,25	88,18
07/07/2022	1.468.591	2,02%	85,88	85,83	86,89	86,37
06/07/2022	1.138.970	2,12%	83,89	83,86	84,91	84,66
05/07/2022	1.125.480	-4,05%	86,62	82,90	86,70	82,90
04/07/2022	589.296	0,64%	86,00	85,99	87,09	86,40
01/07/2022	886.245	1,05%	84,88	84,17	86,31	85,85
30/06/2022	1.445.249	-1,80%	85,12	83,98	85,40	84,96
29/06/2022	809.183	-1,31%	86,66	86,10	87,73	86,52
28/06/2022	894.225	1,74%	87,86	87,14	88,47	87,67
27/06/2022	808.200	-1,80%	88,27	85,97	88,30	86,17
24/06/2022	1.045.764	2,99%	87,34	86,11	88,16	87,75
23/06/2022	1.092.247	-0,48%	85,35	84,54	86,75	85,20
22/06/2022	1.181.228	1,35%	83,70	82,77	85,88	85,61
21/06/2022	891.629	-0,71%	85,50	84,21	86,19	84,47
20/06/2022	1.080.556	0,07%	85,00	83,79	85,34	85,07
17/06/2022	4.673.823	0,30%	84,98	84,38	87,22	85,01
16/06/2022	983.078	-0,96%	85,59	84,35	86,18	84,76
15/06/2022	1.142.811	2,26%	84,70	84,35	86,40	85,58
14/06/2022	1.404.945	-2,69%	86,73	83,62	86,98	83,69