Vinci SA (DG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	552.982	-1,02%	93,81	93,24	94,08	93,29
29/12/2022	549.931	0,81%	93,17	92,85	94,25	94,25
28/12/2022	414.122	-0,49%	94,09	93,43	94,25	93,49
27/12/2022	316.377	-0,26%	94,50	93,95	94,97	93,95
23/12/2022	472.928	0,46%	94,14	93,62	94,39	94,19
22/12/2022	517.018	-0,45%	94,13	93,44	94,76	93,76
21/12/2022	834.696	0,80%	93,80	93,00	94,42	94,18
20/12/2022	816.384	0,61%	92,58	91,88	93,65	93,43
19/12/2022	650.840	0,51%	92,73	92,37	93,11	92,86
16/12/2022	2.248.257	-1,64%	93,31	91,89	93,43	92,39
15/12/2022	1.613.582	-1,62%	94,81	93,76	95,70	93,93
14/12/2022	1.781.766	-2,02%	97,00	94,35	97,14	95,48
13/12/2022	1.294.860	0,07%	95,93	95,86	98,20	97,45
12/12/2022	869.839	-1,26%	97,85	97,17	98,37	97,38
09/12/2022	672.785	0,69%	98,42	97,26	98,73	98,62
08/12/2022	658.616	0,09%	97,99	97,29	98,43	97,94
07/12/2022	723.967	-0,05%	97,91	97,25	98,25	97,85
06/12/2022	838.649	0,19%	97,75	97,35	98,20	97,90
05/12/2022	660.766	-0,55%	98,50	97,35	98,50	97,71
02/12/2022	972.542	-0,01%	98,30	97,68	98,93	98,25
01/12/2022	900.714	1,70%	97,06	96,78	98,34	98,26
30/11/2022	1.816.629	0,03%	97,26	96,07	97,29	96,62
29/11/2022	707.254	-0,21%	96,92	95,87	96,92	96,59
28/11/2022	758.010	-0,30%	96,89	96,03	97,25	96,79
25/11/2022	691.082	0,29%	96,69	96,27	97,18	97,08
24/11/2022	582.920	0,56%	96,59	96,27	97,35	96,80
23/11/2022	663.020	0,01%	96,62	96,02	96,76	96,26
22/11/2022	662.938	-0,03%	96,56	95,93	96,75	96,25
21/11/2022	683.282	0,88%	95,44	95,26	96,35	96,28
18/11/2022	1.168.529	0,85%	95,33	94,44	95,73	95,44
17/11/2022	687.560	-0,61%	95,69	94,07	95,78	94,64
16/11/2022	1.183.918	-0,02%	95,90	95,12	96,16	95,22
15/11/2022	1.012.317	1,17%	94,40	94,29	95,48	95,24
14/11/2022	842.948	-0,18%	95,00	94,90	95,57	95,14
11/11/2022	889.114	-0,61%	95,46	94,99	96,33	95,31
10/11/2022	1.194.258	1,55%	94,67	94,32	95,93	95,89
09/11/2022	869.378	0,15%	94,37	93,79	94,81	94,43
08/11/2022	792.590	0,32%	93,37	93,08	94,43	94,29
07/11/2022	1.267.933	-2,09%	95,10	93,03	95,24	93,99
04/11/2022	1.279.473	2,32%	93,88	93,43	96,96	96,00
03/11/2022	798.266	-0,48%	93,02	93,01	93,88	93,82
02/11/2022	986.010	0,04%	94,32	93,79	94,79	94,27
01/11/2022	767.275	1,13%	93,53	93,53	94,88	94,23
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